Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	88.460	88.850	87.720	88.020	63.460	350,592
2023-03-08	87.220	88.990	87.210	88.690	63.943	624,950
2023-03-07	89.450	89.600	87.860	87.880	63.359	523,493
2023-03-06	89.180	89.500	88.500	89.230	64.332	389,939
2023-03-03	87.500	89.150	87.250	88.970	64.145	557,262
2023-03-02	88.170	88.170	87.220	87.580	63.143	742,160
2023-03-01	89.360	89.720	88.360	88.420	63.749	722,651
2023-02-28	89.770	90.200	89.080	89.250	64.347	978,182
2023-02-27	88.530	90.500	88.290	90.090	64.953	656,573
2023-02-24	88.720	89.700	88.490	88.530	63.828	706,893
2023-02-23	87.260	89.050	87.260	88.720	63.965	670,024
2023-02-22	87.360	87.500	86.300	86.760	62.552	501,269
2023-02-21	86.190	87.810	85.930	87.630	63.179	697,621
2023-02-20	85.880	86.770	85.850	86.350	62.256	436,739
2023-02-17	85.870	85.990	85.040	85.250	61.463	385,881
2023-02-16	84.890	86.050	84.890	86.020	62.018	701,132
2023-02-15	83.850	84.770	83.530	84.510	60.929	414,123
2023-02-14	84.200	84.940	84.050	84.100	60.634	809,232
2023-02-13	82.090	84.010	82.090	83.950	60.526	681,363
2023-02-10	83.190	83.250	81.480	81.820	58.990	845,539
2023-02-09	82.580	83.490	82.510	83.040	59.870	654,751
2023-02-08	82.500	82.900	81.900	82.110	59.199	775,671
2023-02-07	81.680	82.180	81.570	82.000	59.120	987,438
2023-02-06	82.210	82.350	81.350	81.530	58.781	525,282
2023-02-03	82.360	82.360	81.360	82.100	59.192	1,004,512
2023-02-02	82.430	82.920	80.840	81.820	58.990	1,070,972
2023-02-01	79.990	80.900	79.630	80.470	58.017	464,237
2023-01-31	80.510	81.310	79.250	79.500	57.317	712,510
2023-01-30	80.200	80.780	80.130	80.470	58.017	278,887
2023-01-27	79.960	80.990	79.960	80.400	57.966	359,105
2023-01-26	79.930	80.040	78.500	79.710	57.469	630,065
2023-01-25	80.000	80.650	79.220	79.520	57.332	1,112,289
2023-01-24	79.700	80.240	79.540	79.860	57.577	417,208
2023-01-23	79.380	79.720	79.030	79.500	57.317	312,644
2023-01-20	79.000	79.420	78.740	79.220	57.116	378,331
2023-01-19	78.770	79.230	78.240	78.420	56.539	399,746
2023-01-18	78.790	79.430	78.700	79.380	57.231	578,052
2023-01-17	78.980	79.250	78.340	78.400	56.524	905,332
2023-01-16	79.000	79.500	78.910	78.980	56.943	275,436
2023-01-13	79.340	79.420	78.370	78.510	56.604	625,806
2023-01-12	80.000	80.500	79.210	79.340	57.202	559,703
2023-01-11	79.700	80.150	79.280	79.650	57.426	674,170
2023-01-10	79.690	80.080	79.030	79.800	57.534	450,416
2023-01-09	79.580	79.980	78.830	79.700	57.462	572,506
2023-01-06	79.090	79.120	77.850	78.400	56.524	779,759
2023-01-05	77.550	79.010	77.410	78.860	56.856	602,323
2023-01-04	76.530	78.050	76.400	77.810	56.099	754,403
2023-01-03	75.650	77.060	75.580	76.290	55.003	594,125
2023-01-02	75.000	76.000	74.960	75.590	54.498	1,019,117
2022-12-30	75.000	75.410	74.990	75.120	54.160	219,343
2022-12-29	74.580	75.310	74.460	75.000	54.073	254,339
2022-12-28	75.480	75.480	74.810	74.810	53.936	384,714
2022-12-27	75.390	75.760	75.230	75.300	54.289	315,745
2022-12-23	74.920	75.250	74.560	74.850	53.965	314,886
2022-12-22	74.240	75.510	74.220	74.730	53.878	551,767
2022-12-21	73.800	74.500	73.740	74.240	53.525	286,612
2022-12-20	72.170	73.850	72.170	73.800	53.208	471,715
2022-12-19	72.280	73.270	72.280	72.700	52.415	509,415
2022-12-16	72.700	73.370	71.920	72.480	52.256	1,323,968
2022-12-15	73.970	74.350	72.660	72.860	52.530	699,584

← NewerPage 16 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.