Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	70.340	72.660	70.160	72.260	52.098	1,126,687
2022-03-28	70.190	71.070	69.970	70.310	50.692	769,328
2022-03-25	69.490	71.060	68.640	70.250	50.648	1,797,462
2022-03-24	75.410	75.410	73.020	73.450	49.237	1,812,402
2022-03-23	77.670	77.950	74.600	75.650	50.712	1,970,414
2022-03-22	76.390	78.070	76.140	77.670	52.066	1,782,531
2022-03-21	76.000	76.760	75.830	76.290	51.141	1,102,519
2022-03-18	75.000	75.910	74.950	75.860	50.852	906,757
2022-03-17	76.040	76.950	74.200	74.660	50.048	1,323,014
2022-03-16	75.260	77.060	75.020	76.020	50.960	1,465,603
2022-03-15	72.090	74.680	71.980	73.780	49.458	1,375,749
2022-03-14	71.200	73.490	70.830	72.750	48.768	1,517,928
2022-03-11	67.830	71.410	67.190	70.310	47.132	975,469
2022-03-10	68.400	68.550	66.070	67.630	45.335	1,297,536
2022-03-09	65.000	67.750	63.790	67.750	45.416	1,888,264
2022-03-08	61.240	65.490	61.080	63.730	42.721	2,432,213
2022-03-07	61.770	63.600	58.460	62.420	41.843	2,722,968
2022-03-04	69.100	69.140	64.360	64.450	43.204	1,935,749
2022-03-03	70.450	71.310	69.390	69.550	46.622	729,120
2022-03-02	71.290	71.290	69.540	70.000	46.924	1,075,466
2022-03-01	72.890	74.530	71.640	71.690	48.057	953,750
2022-02-28	72.870	74.090	71.940	73.950	49.572	3,417,151
2022-02-25	73.560	75.600	72.460	74.800	50.142	1,326,562
2022-02-24	72.610	74.350	71.090	72.660	48.707	1,681,271
2022-02-23	76.110	77.120	75.640	75.940	50.906	696,822
2022-02-22	73.810	76.800	73.370	76.110	51.020	1,134,437
2022-02-21	76.900	77.000	74.830	76.150	51.047	861,095
2022-02-18	75.850	77.440	75.810	76.700	51.415	1,282,669
2022-02-17	76.960	77.040	75.350	75.660	50.718	1,165,817
2022-02-16	77.360	77.650	76.260	76.960	51.590	989,892
2022-02-15	76.550	77.940	76.550	77.260	51.791	824,171
2022-02-14	76.830	77.440	75.100	76.790	51.476	950,891
2022-02-11	77.740	78.850	77.430	78.750	52.790	547,699
2022-02-10	80.500	80.870	78.750	78.770	52.803	723,195
2022-02-09	79.960	80.910	79.350	80.500	53.963	842,262
2022-02-08	78.930	80.290	78.660	79.610	53.366	874,381
2022-02-07	78.260	78.720	77.490	78.560	52.662	610,270
2022-02-04	79.810	80.360	76.900	77.470	51.932	1,064,574
2022-02-03	80.760	80.760	77.340	78.550	52.656	1,887,585
2022-02-02	80.160	81.110	79.640	79.820	53.507	632,493
2022-02-01	79.000	80.270	79.000	80.270	53.809	558,802
2022-01-31	78.500	78.860	78.100	78.480	52.609	383,759
2022-01-28	78.360	78.360	76.000	77.410	51.891	1,020,388
2022-01-27	77.350	79.490	76.590	78.700	52.756	490,278
2022-01-26	76.160	78.150	76.160	77.710	52.092	697,574
2022-01-25	74.030	76.070	73.720	75.670	50.725	1,009,124
2022-01-24	75.410	75.460	72.200	73.240	49.096	935,545
2022-01-21	77.180	77.580	75.650	75.710	50.752	1,280,624
2022-01-20	79.000	79.070	77.160	78.720	52.769	1,189,328
2022-01-19	79.810	80.450	79.080	79.170	53.071	517,647
2022-01-18	82.500	82.790	80.100	80.300	53.829	586,571
2022-01-17	83.520	83.880	82.740	83.140	55.732	377,999
2022-01-14	84.660	84.830	82.890	83.520	55.987	392,938
2022-01-13	83.650	85.110	83.600	84.730	56.798	586,167
2022-01-12	81.990	83.840	81.950	83.600	56.041	964,878
2022-01-11	81.350	81.800	80.630	81.500	54.633	589,494
2022-01-10	82.240	82.350	81.250	81.250	54.465	621,026
2022-01-07	81.530	82.100	81.050	81.480	54.620	1,040,532
2022-01-06	82.230	82.310	81.390	81.440	54.593	324,535
2022-01-05	82.550	83.170	82.230	82.230	55.122	499,207

← NewerPage 20 of 21 · 1,257 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.