Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	73.090	73.560	72.550	73.420	57.365	678,875
2023-06-12	72.930	73.370	72.580	72.850	56.920	502,175
2023-06-09	72.680	73.020	71.900	72.550	56.685	490,976
2023-06-08	72.500	73.190	72.370	72.680	56.787	997,407
2023-06-07	71.210	72.400	71.210	72.400	56.568	642,803
2023-06-06	71.200	71.270	70.400	71.120	55.568	331,178
2023-06-02	69.800	71.090	69.700	71.090	55.545	791,371
2023-06-01	68.760	69.550	68.760	69.390	54.216	782,631
2023-05-31	68.550	69.710	68.240	68.470	53.497	703,064
2023-05-30	70.430	70.490	68.760	68.830	53.779	1,173,089
2023-05-26	70.610	70.690	69.380	70.650	55.201	597,319
2023-05-25	70.660	70.660	69.560	70.360	54.974	863,541
2023-05-24	71.500	71.620	70.400	70.750	55.279	666,593
2023-05-23	71.850	72.020	71.420	71.690	56.013	787,750
2023-05-22	71.790	72.330	71.410	71.560	55.912	696,019
2023-05-17	71.040	71.840	71.040	71.480	55.849	797,761
2023-05-16	71.560	72.200	71.260	71.640	55.974	485,922
2023-05-15	70.860	71.640	70.530	71.640	55.974	730,479
2023-05-12	70.990	71.690	70.480	70.660	55.209	736,968
2023-05-11	70.360	71.520	70.080	70.550	55.123	817,019
2023-05-10	71.160	72.000	69.600	69.960	54.662	1,675,435
2023-05-09	72.770	72.770	70.910	71.150	55.591	945,099
2023-05-08	72.500	73.250	72.400	72.750	56.842	753,382
2023-05-04	72.000	72.260	71.200	71.370	55.763	602,432
2023-05-03	73.220	73.250	72.230	72.730	56.826	723,936
2023-05-02	75.310	75.670	73.290	73.290	57.263	1,006,755
2023-05-01	76.000	76.000	74.700	76.000	59.381	224,477
2023-04-28	76.410	76.410	74.110	74.990	58.592	680,481
2023-04-27	77.000	77.600	75.350	75.350	58.873	1,204,761
2023-04-26	77.020	77.920	75.300	76.790	59.998	1,376,712
2023-04-25	77.770	77.970	76.680	77.120	60.256	463,276
2023-04-24	77.560	78.260	77.200	78.120	61.037	356,119
2023-04-21	78.060	78.060	76.990	77.570	60.608	640,127
2023-04-20	77.830	78.670	77.580	77.880	60.850	751,528
2023-04-19	77.360	77.610	76.660	77.520	60.568	668,471
2023-04-18	76.540	77.660	76.500	77.250	60.357	876,226
2023-04-17	77.950	77.950	75.820	75.900	59.303	659,332
2023-04-14	75.220	77.260	74.940	77.230	60.342	1,370,064
2023-04-13	74.510	74.880	74.240	74.760	58.412	459,440
2023-04-12	74.700	75.230	73.850	74.100	57.896	485,389
2023-04-11	73.290	74.740	72.770	74.740	58.396	1,357,034
2023-04-05	72.900	73.260	71.700	71.780	56.084	649,124
2023-04-04	73.000	73.690	72.700	72.900	56.959	794,416
2023-04-03	73.460	74.050	72.920	72.960	57.006	535,277
2023-03-31	73.800	73.870	72.600	73.370	57.326	391,622
2023-03-30	71.870	73.690	71.800	73.520	57.443	582,324
2023-03-29	70.010	71.550	69.930	71.140	55.584	781,738
2023-03-28	70.890	71.710	69.040	69.660	54.427	1,011,869
2023-03-27	70.970	71.710	69.410	70.150	54.810	1,093,713
2023-03-24	71.330	71.330	69.190	70.050	54.732	2,991,850
2023-03-23	79.340	79.340	76.940	77.420	55.818	1,046,290
2023-03-22	79.800	81.040	79.230	79.700	57.462	813,646
2023-03-21	78.000	80.800	78.000	79.990	57.671	1,422,217
2023-03-20	74.000	77.800	72.000	77.310	55.738	1,571,730
2023-03-17	77.900	78.700	74.090	74.550	53.749	1,693,890
2023-03-16	79.530	79.790	75.340	77.500	55.875	2,052,624
2023-03-15	82.780	82.870	76.560	77.390	55.796	2,647,621
2023-03-14	80.500	83.160	79.760	82.730	59.646	1,139,541
2023-03-13	84.400	84.560	79.790	80.690	58.175	2,214,008
2023-03-10	86.000	86.000	83.270	83.760	60.389	2,847,173

← NewerPage 15 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.