Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	68.930	70.500	68.250	70.300	50.684	686,100
2022-09-20	69.000	70.820	68.740	69.330	49.985	1,715,731
2022-09-19	69.000	69.110	66.470	67.860	48.925	1,144,834
2022-09-16	71.270	71.530	69.630	69.690	50.245	467,619
2022-09-15	71.410	72.470	71.160	71.280	51.391	1,256,977
2022-09-14	71.420	71.860	71.020	71.400	51.478	486,222
2022-09-13	72.880	72.950	71.540	71.760	51.737	540,836
2022-09-12	71.660	72.760	71.530	72.500	52.271	1,036,745
2022-09-09	70.000	71.560	69.840	71.350	51.441	1,159,706
2022-09-08	68.940	69.770	68.300	69.650	50.216	592,819
2022-09-07	68.300	68.880	68.100	68.540	49.416	361,450
2022-09-06	68.370	69.990	68.320	68.950	49.711	521,545
2022-09-05	67.400	68.760	66.980	68.390	49.307	327,068
2022-09-02	67.500	68.760	67.380	68.760	49.574	496,507
2022-09-01	68.510	68.650	66.880	67.030	48.327	561,180
2022-08-31	69.040	69.600	68.400	68.930	49.697	246,629
2022-08-30	69.090	70.600	68.650	68.830	49.625	492,343
2022-08-29	69.980	70.080	68.390	68.900	49.675	574,531
2022-08-26	71.330	71.780	70.640	70.750	51.009	398,141
2022-08-25	70.590	71.610	70.590	71.370	51.456	232,515
2022-08-24	70.010	71.100	70.010	70.600	50.901	319,499
2022-08-23	70.000	70.790	69.850	70.410	50.764	403,871
2022-08-22	71.280	71.410	69.580	69.820	50.338	902,419
2022-08-19	72.010	72.230	71.490	71.660	51.665	319,545
2022-08-18	72.820	72.990	72.030	72.090	51.975	237,708
2022-08-17	73.740	74.070	72.470	72.830	52.509	436,722
2022-08-16	72.480	73.780	72.480	73.520	53.006	671,110
2022-08-15	72.950	72.950	72.030	72.210	52.062	222,388
2022-08-12	72.470	73.620	72.470	73.060	52.674	726,086
2022-08-11	73.010	73.250	72.610	72.630	52.364	276,107
2022-08-10	72.330	73.080	72.290	72.800	52.487	406,224
2022-08-09	72.500	72.930	72.390	72.540	52.299	403,955
2022-08-08	72.650	73.010	72.250	72.570	52.321	577,652
2022-08-05	71.570	72.570	71.560	72.370	52.177	460,951
2022-08-04	71.900	71.970	71.220	71.440	51.506	457,146
2022-08-03	71.200	71.820	70.980	71.590	51.615	230,859
2022-08-02	71.210	71.740	70.970	71.200	51.333	302,450
2022-08-01	71.630	72.640	71.500	71.680	51.679	595,948
2022-07-29	70.970	71.720	70.830	71.690	51.687	640,602
2022-07-28	70.520	70.870	70.120	70.870	51.095	461,419
2022-07-27	70.120	70.590	69.970	70.160	50.584	357,246
2022-07-26	69.450	70.450	69.320	69.980	50.454	428,444
2022-07-25	68.870	69.940	68.650	69.450	50.072	558,669
2022-07-22	70.260	70.410	68.760	68.960	49.718	668,395
2022-07-21	68.840	70.600	68.400	70.360	50.728	808,111
2022-07-20	69.950	70.700	68.580	69.100	49.819	689,321
2022-07-19	67.970	69.950	67.000	69.590	50.173	1,096,355
2022-07-18	66.000	68.370	64.600	67.410	48.601	1,504,229
2022-07-15	63.800	64.210	62.460	63.420	45.724	963,929
2022-07-14	64.720	65.450	63.790	64.000	46.142	370,969
2022-07-13	65.970	66.220	64.440	64.740	46.676	485,057
2022-07-12	64.510	65.870	63.650	65.760	47.411	424,605
2022-07-11	64.980	65.160	64.420	64.510	46.510	444,675
2022-07-08	63.620	65.630	63.490	65.580	47.281	769,743
2022-07-07	63.000	64.000	62.900	63.510	45.789	834,844
2022-07-06	62.030	62.800	61.160	62.470	45.039	369,022
2022-07-05	63.050	63.520	60.930	61.400	44.268	885,736
2022-07-04	63.000	63.510	62.510	62.900	45.349	579,401
2022-07-01	62.140	63.560	61.870	62.820	45.292	708,887
2022-06-30	63.150	63.450	62.110	62.240	44.873	1,288,015

← NewerPage 18 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.