Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	75.010	76.900	74.940	76.210	59.545	954,306
2023-09-04	75.780	76.240	75.360	75.450	58.951	326,492
2023-09-01	75.510	75.980	75.380	75.520	59.006	636,057
2023-08-31	76.130	76.440	75.700	75.820	59.240	459,042
2023-08-30	75.970	76.710	75.970	76.130	59.482	747,782
2023-08-29	75.460	75.980	75.190	75.700	59.146	359,513
2023-08-28	74.310	75.460	74.310	75.460	58.959	458,787
2023-08-25	73.750	74.700	73.390	73.890	57.732	396,649
2023-08-24	74.350	74.970	73.630	73.770	57.638	653,760
2023-08-23	75.170	75.470	74.060	74.590	58.279	1,228,476
2023-08-22	74.970	75.820	74.970	75.180	58.740	334,034
2023-08-21	74.740	75.630	74.720	74.970	58.576	255,852
2023-08-18	74.730	75.020	74.170	74.720	58.381	412,456
2023-08-17	75.160	75.690	74.860	75.160	58.725	403,019
2023-08-16	75.000	75.870	74.910	75.440	58.943	447,843
2023-08-15	76.260	76.350	75.360	75.410	58.920	370,125
2023-08-14	76.270	76.720	76.050	76.350	59.654	556,280
2023-08-11	77.700	77.700	76.330	76.500	59.771	824,884
2023-08-10	76.490	77.830	76.380	77.710	60.717	1,088,450
2023-08-09	75.130	76.500	75.130	76.290	59.607	831,980
2023-08-08	75.450	75.600	74.140	74.800	58.443	1,055,125
2023-08-07	75.960	76.520	75.650	76.330	59.639	624,450
2023-08-04	75.500	76.190	75.370	75.970	59.357	792,201
2023-08-03	75.190	75.250	74.450	75.020	58.615	842,043
2023-08-02	75.800	75.910	74.300	75.200	58.756	1,394,322
2023-08-01	76.620	76.770	75.900	76.270	59.592	726,603
2023-07-31	76.360	76.810	76.320	76.620	59.865	372,621
2023-07-28	76.680	77.050	76.210	76.360	59.662	592,192
2023-07-27	76.520	77.120	76.440	76.750	59.967	763,444
2023-07-26	77.800	77.860	75.640	75.990	59.373	1,010,090
2023-07-25	77.350	77.800	77.340	77.740	60.740	602,004
2023-07-24	77.270	77.460	76.850	77.350	60.436	608,445
2023-07-21	76.500	77.280	76.200	77.150	60.279	772,214
2023-07-20	76.220	76.540	75.740	76.450	59.732	548,442
2023-07-19	77.010	77.300	76.050	76.270	59.592	1,828,196
2023-07-18	77.050	77.390	75.590	76.720	59.943	1,380,600
2023-07-17	76.830	76.960	75.290	76.780	59.990	956,848
2023-07-14	75.560	76.190	75.210	75.480	58.975	472,165
2023-07-13	74.160	76.150	73.690	76.040	59.412	819,027
2023-07-12	73.440	74.290	73.180	74.230	57.998	487,280
2023-07-11	72.600	73.250	72.260	73.230	57.217	578,566
2023-07-10	72.620	73.250	72.280	72.620	56.740	400,542
2023-07-07	72.510	73.000	72.130	72.800	56.881	596,397
2023-07-06	73.500	73.530	72.370	72.510	56.654	653,194
2023-07-05	74.010	74.190	73.670	73.840	57.693	754,425
2023-07-04	75.120	75.840	73.920	74.250	58.014	508,238
2023-07-03	74.320	75.720	74.180	74.930	58.545	947,340
2023-06-30	73.360	74.690	73.300	74.510	58.217	961,204
2023-06-29	72.210	73.290	72.120	73.050	57.076	496,045
2023-06-28	71.770	72.250	71.640	71.940	56.209	487,665
2023-06-27	71.880	72.040	70.500	71.530	55.888	447,300
2023-06-26	70.220	71.660	69.400	71.540	55.896	738,113
2023-06-23	71.280	71.410	69.980	70.200	54.849	929,032
2023-06-22	73.130	73.130	71.350	71.500	55.865	1,136,797
2023-06-21	72.680	73.800	72.680	73.800	57.662	883,198
2023-06-20	72.770	73.310	72.740	73.250	57.232	810,104
2023-06-19	73.920	73.920	73.140	73.200	57.193	709,322
2023-06-16	72.800	73.940	72.740	73.920	57.756	1,626,454
2023-06-15	72.240	72.860	71.840	72.720	56.818	865,078
2023-06-14	72.720	73.070	72.200	72.300	56.490	882,648

← NewerPage 14 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.