Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	76.800	77.060	76.340	76.950	60.123	699,482
2023-11-27	77.860	78.000	76.800	76.800	60.006	464,566
2023-11-24	77.450	78.080	77.440	77.860	60.834	432,806
2023-11-23	77.010	77.570	76.310	77.450	60.514	376,931
2023-11-22	77.090	77.430	76.760	76.760	59.975	323,064
2023-11-21	77.190	77.690	76.740	77.210	60.326	373,318
2023-11-20	78.500	78.660	77.100	77.300	60.397	498,255
2023-11-17	77.040	78.350	77.040	78.200	61.100	756,376
2023-11-16	77.300	77.720	77.080	77.090	60.232	564,743
2023-11-15	76.670	77.460	76.260	77.280	60.381	523,020
2023-11-14	75.720	76.710	75.390	76.620	59.865	530,783
2023-11-13	75.070	75.670	75.070	75.650	59.107	310,690
2023-11-10	75.670	75.700	74.730	74.940	58.553	234,930
2023-11-09	74.740	75.500	74.740	75.340	58.865	192,424
2023-11-08	74.260	75.230	73.900	75.000	58.600	618,729
2023-11-07	74.900	75.300	74.230	74.620	58.303	341,492
2023-11-06	75.360	75.730	74.950	75.130	58.701	508,428
2023-11-03	74.880	75.340	74.850	75.140	58.709	541,331
2023-11-02	74.270	74.960	73.800	74.800	58.443	486,473
2023-11-01	74.490	74.710	73.800	74.110	57.904	370,967
2023-10-31	74.090	74.540	74.070	74.120	57.912	301,892
2023-10-30	74.330	74.840	73.920	74.090	57.888	271,334
2023-10-27	75.000	75.450	74.010	74.230	57.998	445,185
2023-10-26	73.990	74.590	72.740	74.510	58.217	572,077
2023-10-25	74.970	74.970	73.950	74.440	58.162	684,092
2023-10-24	76.150	76.310	74.920	75.210	58.764	1,489,955
2023-10-23	77.360	77.360	75.690	75.980	59.365	1,229,800
2023-10-20	77.210	78.250	76.590	77.000	60.162	2,995,339
2023-10-19	79.590	79.630	76.570	77.850	60.826	1,502,645
2023-10-18	78.620	80.420	78.620	79.290	61.951	631,060
2023-10-17	78.990	79.320	78.160	78.490	61.326	297,856
2023-10-16	79.000	79.330	78.600	79.260	61.928	333,264
2023-10-13	79.540	79.760	78.430	79.010	61.733	544,895
2023-10-12	79.900	79.960	79.160	79.540	62.147	1,113,033
2023-10-11	78.570	79.890	78.420	79.890	62.420	504,496
2023-10-10	77.320	78.790	77.320	78.700	61.490	697,994
2023-10-09	76.800	77.000	76.090	76.560	59.818	351,854
2023-10-06	76.010	77.150	75.870	76.890	60.076	388,096
2023-10-05	75.830	76.460	75.550	76.190	59.529	376,952
2023-10-04	75.510	76.060	75.130	75.410	58.920	487,643
2023-10-03	77.250	77.770	74.920	75.700	59.146	921,932
2023-10-02	77.890	78.870	77.000	77.000	60.162	860,332
2023-09-29	77.280	78.040	77.260	77.410	60.483	613,922
2023-09-28	76.710	77.290	76.350	77.280	60.381	477,873
2023-09-27	76.760	77.050	76.090	76.530	59.795	1,096,042
2023-09-26	76.710	77.030	76.050	76.770	59.982	584,405
2023-09-25	77.500	78.020	76.170	76.720	59.943	616,839
2023-09-22	76.650	77.630	76.370	77.450	60.514	664,911
2023-09-21	76.900	77.130	76.310	76.810	60.014	984,835
2023-09-20	75.610	77.440	75.550	77.300	60.397	520,704
2023-09-19	75.450	75.820	75.420	75.660	59.115	392,907
2023-09-18	76.710	76.820	75.020	75.150	58.717	572,755
2023-09-15	76.070	76.940	76.020	76.660	59.897	1,240,273
2023-09-14	75.000	75.900	74.890	75.900	59.303	2,037,230
2023-09-13	74.980	75.300	74.670	75.020	58.615	1,261,075
2023-09-12	75.460	75.740	74.950	75.200	58.756	368,762
2023-09-11	75.670	76.190	75.360	75.450	58.951	611,839
2023-09-08	75.380	75.620	74.460	75.240	58.787	499,040
2023-09-07	75.550	76.280	75.250	75.280	58.818	766,226
2023-09-06	76.170	76.170	75.230	75.810	59.232	995,526

← NewerPage 13 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.