Nordea Bank Abp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	83.020	83.340	82.470	83.090	64.920	349,005
2024-02-22	83.400	83.540	82.750	83.020	64.866	502,888
2024-02-21	82.860	83.310	82.570	82.710	64.624	334,020
2024-02-20	82.690	83.350	82.500	82.810	64.702	380,632
2024-02-19	82.000	82.960	82.000	82.760	64.663	899,677
2024-02-16	81.090	82.170	81.090	81.790	63.905	722,906
2024-02-15	80.130	81.150	80.130	80.760	63.100	803,365
2024-02-14	80.000	80.310	79.780	80.030	62.530	312,570
2024-02-13	80.120	80.850	79.820	79.910	62.436	693,682
2024-02-12	78.800	79.980	78.760	79.960	62.475	703,917
2024-02-09	79.350	79.460	78.440	78.630	61.436	1,086,925
2024-02-08	80.100	80.260	79.120	79.500	62.115	887,548
2024-02-07	80.500	81.660	79.850	80.060	62.553	1,469,789
2024-02-06	80.770	81.000	80.180	80.390	62.811	1,359,204
2024-02-05	82.800	82.800	78.840	80.260	62.709	5,799,443
2024-02-02	84.190	84.920	83.830	84.790	66.249	1,414,686
2024-02-01	85.000	85.300	83.910	83.910	65.561	514,670
2024-01-31	86.460	86.750	85.130	85.130	66.514	413,218
2024-01-30	85.520	86.290	85.520	86.120	67.288	740,359
2024-01-29	86.100	86.330	85.340	85.460	66.772	1,614,561
2024-01-26	85.610	86.000	84.950	85.820	67.053	842,591
2024-01-25	83.700	85.500	83.440	85.460	66.772	578,760
2024-01-24	82.880	84.070	82.870	83.700	65.397	544,981
2024-01-23	82.820	83.120	82.470	82.470	64.436	313,519
2024-01-22	82.660	83.000	82.400	82.770	64.670	378,463
2024-01-19	82.170	82.750	81.570	81.730	63.858	308,660
2024-01-18	82.130	82.440	81.550	81.910	63.998	395,495
2024-01-17	82.050	82.540	81.500	82.000	64.069	339,591
2024-01-16	83.500	83.500	82.280	82.810	64.702	398,018
2024-01-15	84.440	84.800	83.580	83.680	65.381	320,035
2024-01-12	84.030	84.830	83.900	84.150	65.749	1,065,878
2024-01-11	85.000	85.250	83.680	83.760	65.444	1,477,324
2024-01-10	85.280	85.610	84.950	85.390	66.717	426,800
2024-01-09	85.640	86.190	84.870	85.490	66.796	440,030
2024-01-08	87.370	87.390	85.380	85.570	66.858	864,190
2024-01-05	86.060	87.670	85.500	87.590	68.436	1,086,452
2024-01-04	83.890	86.320	83.890	86.320	67.444	1,138,241
2024-01-03	85.000	85.600	83.270	83.640	65.350	684,515
2024-01-02	83.770	85.190	83.740	84.930	66.358	637,611
2023-12-29	83.820	84.230	83.820	83.990	65.624	283,500
2023-12-28	84.250	84.360	83.660	83.660	65.366	290,330
2023-12-27	83.290	84.280	83.290	84.250	65.827	307,446
2023-12-22	82.510	83.440	82.510	83.290	65.077	506,684
2023-12-21	83.020	83.280	82.240	82.450	64.420	318,419
2023-12-20	82.960	83.850	82.590	83.010	64.858	522,591
2023-12-19	83.340	83.670	82.750	82.750	64.655	287,145
2023-12-18	83.110	83.820	82.890	83.560	65.288	445,387
2023-12-15	82.080	83.480	82.080	82.970	64.827	872,797
2023-12-14	80.940	81.990	80.940	81.760	63.881	730,529
2023-12-13	80.910	80.990	79.840	80.630	62.998	435,119
2023-12-12	80.910	81.260	80.680	80.830	63.155	220,000
2023-12-11	80.500	81.180	80.300	80.800	63.131	362,463
2023-12-08	79.550	80.300	79.230	80.260	62.709	889,768
2023-12-07	78.030	79.800	78.030	79.520	62.131	713,493
2023-12-06	78.760	78.940	77.660	78.090	61.014	798,035
2023-12-05	78.020	78.860	77.790	78.760	61.537	601,562
2023-12-04	78.450	78.550	77.940	78.040	60.975	568,691
2023-12-01	77.350	78.200	77.250	78.180	61.084	630,572
2023-11-30	76.920	77.410	76.230	76.890	60.076	520,735
2023-11-29	76.920	77.180	76.240	76.790	59.998	467,894

← NewerPage 12 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	2.5490 DKK
2026-03-25	7.1920 DKK
2025-03-21	7.0264 DKK
2024-03-22	6.8769 DKK
2023-03-24	5.9799 DKK
2022-03-25	5.1577 DKK
2021-10-04	5.3819 DKK
2021-02-19	0.5232 DKK
2019-03-29	5.1577 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.