Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	65.000	65.150	63.880	63.910	46.077	845,860
2022-06-28	65.590	66.370	65.250	65.410	47.159	917,704
2022-06-27	65.430	66.300	65.260	65.380	47.137	1,170,699
2022-06-24	65.530	65.900	65.090	65.840	47.469	560,947
2022-06-23	66.830	67.030	64.920	64.990	46.856	667,395
2022-06-22	66.350	67.330	65.640	67.100	48.377	624,240
2022-06-21	67.140	68.310	67.090	67.610	48.745	759,188
2022-06-20	65.800	66.950	65.400	66.730	48.111	2,599,612
2022-06-17	65.200	66.760	64.730	65.750	47.404	1,981,127
2022-06-16	68.340	68.430	64.380	64.900	46.791	1,247,956
2022-06-15	68.980	70.240	68.280	68.830	49.625	518,307
2022-06-14	67.430	68.900	67.430	68.740	49.560	588,740
2022-06-13	67.300	67.920	66.620	67.180	48.435	1,028,816
2022-06-10	69.300	69.570	68.170	68.230	49.192	859,349
2022-06-09	69.520	71.200	69.330	69.900	50.396	979,863
2022-06-08	70.000	70.180	69.400	69.580	50.165	458,682
2022-06-07	69.650	70.360	69.500	70.080	50.526	471,000
2022-06-03	70.190	70.290	69.280	69.650	50.216	493,484
2022-06-02	70.500	70.510	69.490	69.760	50.295	702,098
2022-06-01	70.950	71.180	70.090	70.240	50.641	440,784
2022-05-31	72.770	72.980	70.020	71.110	51.268	917,935
2022-05-30	73.460	74.250	72.790	73.260	52.819	506,521
2022-05-25	71.020	72.770	70.800	72.670	52.393	777,943
2022-05-24	70.150	71.260	70.150	70.540	50.858	661,856
2022-05-23	70.280	70.760	69.760	70.530	50.850	829,789
2022-05-20	69.650	70.010	69.450	69.520	50.122	316,064
2022-05-19	68.440	69.500	68.000	69.210	49.899	388,446
2022-05-18	69.810	70.300	69.020	69.420	50.050	346,117
2022-05-17	70.070	70.440	69.480	69.660	50.223	743,174
2022-05-16	68.870	70.420	68.870	69.710	50.259	621,441
2022-05-12	66.510	68.430	65.810	68.270	49.221	510,858
2022-05-11	65.950	67.390	65.000	67.100	48.377	521,458
2022-05-10	66.000	66.300	65.110	65.120	46.950	486,581
2022-05-09	68.000	68.650	65.370	65.370	47.130	1,103,158
2022-05-06	70.000	70.010	68.040	68.650	49.495	964,253
2022-05-05	71.930	72.020	70.120	70.200	50.612	522,594
2022-05-04	71.300	71.800	70.870	71.080	51.247	436,867
2022-05-03	70.420	71.560	70.400	71.260	51.377	609,434
2022-05-02	71.210	71.380	67.400	69.810	50.331	818,175
2022-04-29	71.330	72.000	69.950	71.210	51.341	1,460,961
2022-04-28	72.980	73.800	69.550	69.900	50.396	2,873,466
2022-04-27	71.440	73.030	71.240	72.980	52.617	1,325,892
2022-04-26	71.500	72.880	71.210	71.430	51.499	1,200,321
2022-04-25	71.900	72.160	70.850	71.080	51.247	849,033
2022-04-22	73.100	73.700	72.480	72.700	52.415	1,092,545
2022-04-21	72.280	73.980	72.180	73.770	53.186	1,119,175
2022-04-20	71.740	72.950	71.500	72.550	52.307	1,407,685
2022-04-19	70.620	71.930	70.150	71.620	51.636	811,911
2022-04-13	70.950	71.180	70.160	70.310	50.692	423,008
2022-04-12	70.210	71.470	69.240	71.040	51.218	832,862
2022-04-11	71.510	72.480	71.060	71.170	51.312	558,067
2022-04-08	70.960	71.620	70.350	71.510	51.557	1,869,474
2022-04-07	70.390	71.510	70.060	70.130	50.562	842,419
2022-04-06	71.640	71.820	69.220	70.030	50.490	901,137
2022-04-05	71.110	71.990	70.840	71.700	51.694	1,170,118
2022-04-04	71.090	71.490	70.270	71.370	51.456	499,794
2022-04-01	70.130	71.510	69.870	71.090	51.254	454,029
2022-03-31	71.570	71.990	69.750	70.200	50.612	568,258
2022-03-30	72.260	72.270	71.070	71.450	51.514	545,921
2022-03-29	70.340	72.660	70.160	72.260	52.098	1,126,687

← NewerPage 19 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.