Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	73.970	74.650	73.660	74.350	53.604	218,869
2022-12-13	73.460	74.770	73.420	73.970	53.330	747,986
2022-12-12	74.100	74.190	72.810	73.140	52.732	464,037
2022-12-09	73.160	74.360	73.160	74.100	53.424	409,017
2022-12-08	73.600	73.620	73.040	73.060	52.674	403,362
2022-12-07	74.320	75.060	73.240	73.600	53.064	580,489
2022-12-06	74.900	75.480	74.060	74.190	53.489	378,017
2022-12-05	74.810	75.500	74.700	74.960	54.044	266,714
2022-12-02	75.000	75.590	74.620	74.810	53.936	685,306
2022-12-01	74.730	75.850	74.640	75.410	54.369	654,786
2022-11-30	75.130	75.500	74.210	74.230	53.518	464,473
2022-11-29	74.000	75.210	73.840	75.130	54.167	254,942
2022-11-28	74.600	74.900	74.090	74.090	53.417	376,568
2022-11-25	75.130	75.440	74.650	74.990	54.066	205,707
2022-11-24	75.200	75.830	74.760	75.190	54.210	445,115
2022-11-23	73.010	75.320	73.010	75.200	54.217	1,354,253
2022-11-22	73.010	73.470	72.140	73.040	52.660	982,898
2022-11-21	73.220	74.150	72.660	73.020	52.646	802,365
2022-11-18	72.960	73.970	72.960	73.130	52.725	892,007
2022-11-17	74.100	74.100	72.290	72.890	52.552	545,294
2022-11-16	73.250	74.590	73.250	73.620	53.078	691,550
2022-11-15	72.740	73.400	72.500	73.220	52.790	473,378
2022-11-14	73.130	73.420	72.320	72.740	52.444	487,262
2022-11-11	73.700	73.760	72.880	73.290	52.840	492,265
2022-11-10	72.460	73.830	72.210	73.250	52.811	564,808
2022-11-09	73.610	74.160	72.320	72.530	52.292	389,948
2022-11-08	72.560	73.630	72.310	73.540	53.020	505,187
2022-11-07	72.100	73.510	72.050	72.530	52.292	441,459
2022-11-04	72.650	73.000	72.170	72.200	52.054	470,051
2022-11-03	71.600	72.500	71.380	72.170	52.033	325,941
2022-11-02	72.140	72.750	71.670	72.000	51.910	238,411
2022-11-01	72.220	73.030	71.690	71.760	51.737	383,752
2022-10-31	72.620	72.730	71.880	71.960	51.881	285,979
2022-10-28	71.380	72.770	71.380	72.610	52.350	388,549
2022-10-27	71.510	72.530	71.380	72.100	51.982	731,188
2022-10-26	73.000	73.750	71.580	71.890	51.831	673,502
2022-10-25	72.120	72.650	71.470	72.590	52.335	589,663
2022-10-24	70.860	72.000	70.550	71.730	51.715	468,743
2022-10-21	69.810	71.060	69.620	70.780	51.031	1,372,272
2022-10-20	71.000	71.500	69.590	70.400	50.757	825,996
2022-10-19	69.420	70.580	69.420	70.050	50.504	614,792
2022-10-18	68.460	69.310	68.270	68.690	49.524	674,880
2022-10-17	66.310	68.010	66.170	67.680	48.796	432,387
2022-10-14	66.660	67.060	66.050	66.320	47.815	439,004
2022-10-13	65.040	66.120	64.300	65.380	47.137	461,821
2022-10-12	65.060	65.290	64.200	65.170	46.986	1,112,109
2022-10-11	64.760	65.360	64.090	64.760	46.690	257,504
2022-10-10	65.000	65.790	64.780	65.180	46.993	400,272
2022-10-07	65.300	66.260	65.150	65.270	47.058	426,851
2022-10-06	66.220	66.770	65.420	65.550	47.260	370,463
2022-10-05	66.960	67.470	65.890	65.890	47.505	569,882
2022-10-04	65.830	67.260	65.830	66.870	48.212	487,759
2022-10-03	64.530	66.020	62.470	65.790	47.433	1,394,631
2022-09-30	64.460	65.700	64.440	65.330	47.101	389,111
2022-09-29	66.350	66.620	64.030	64.460	46.474	500,021
2022-09-28	67.510	67.830	64.990	66.610	48.024	1,122,705
2022-09-27	68.510	69.270	67.890	68.310	49.250	363,290
2022-09-26	68.010	68.750	67.040	68.450	49.351	637,982
2022-09-23	71.210	71.210	68.160	68.840	49.632	1,072,764
2022-09-22	69.310	71.610	69.050	71.080	51.247	1,303,916

← NewerPage 17 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.