Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	81.440	82.750	81.110	82.420	55.250	793,801
2022-01-03	80.560	81.200	80.150	80.880	54.217	566,247
2021-12-30	80.240	80.840	80.240	80.390	53.889	335,989
2021-12-29	80.250	80.590	79.840	80.250	53.795	339,964
2021-12-28	79.200	80.440	79.200	80.400	53.896	428,609
2021-12-27	77.680	79.600	77.680	79.600	53.359	512,993
2021-12-23	76.860	78.150	76.650	78.150	52.387	427,248
2021-12-22	76.510	76.850	76.240	76.600	51.348	522,118
2021-12-21	76.160	76.920	76.160	76.470	51.261	744,562
2021-12-20	75.440	76.610	74.630	75.870	50.859	579,380
2021-12-17	77.000	77.120	75.380	76.050	50.980	537,061
2021-12-16	77.910	78.280	76.770	77.120	51.697	476,971
2021-12-15	77.250	77.500	76.420	76.950	51.583	634,563
2021-12-14	77.510	78.350	76.730	77.220	51.764	378,313
2021-12-13	77.960	78.400	77.130	77.240	51.777	479,107
2021-12-10	77.680	78.380	77.400	77.660	52.059	373,969
2021-12-09	79.150	79.400	77.410	77.800	52.153	751,043
2021-12-08	79.100	79.870	78.300	78.980	52.944	712,445
2021-12-07	79.120	80.600	79.120	79.870	53.540	1,007,844
2021-12-06	77.550	79.540	77.520	79.540	53.319	817,741
2021-12-03	79.500	79.640	77.320	77.320	51.831	569,042
2021-12-02	78.630	78.890	77.720	78.890	52.883	388,973
2021-12-01	78.230	79.200	78.190	78.850	52.857	1,212,874
2021-11-30	76.340	78.430	76.020	78.330	52.508	767,804
2021-11-29	77.300	78.820	77.160	77.830	52.173	668,016
2021-11-26	78.010	78.100	75.830	76.710	51.422	2,073,943
2021-11-25	80.300	81.020	80.300	80.960	54.271	255,850
2021-11-24	79.860	81.380	79.850	80.480	53.949	605,591
2021-11-23	80.580	80.800	79.850	80.210	53.768	480,228
2021-11-22	79.450	81.230	79.450	81.200	54.432	810,872
2021-11-19	80.900	81.380	79.100	80.180	53.748	1,031,395
2021-11-18	82.240	82.240	80.800	80.850	54.197	317,737
2021-11-17	82.310	82.980	82.200	82.270	55.149	379,281
2021-11-16	82.990	83.500	82.210	82.350	55.203	421,476
2021-11-15	81.730	82.850	81.650	82.850	55.538	464,547
2021-11-12	82.430	82.800	81.810	81.810	54.841	544,930
2021-11-11	81.390	82.500	81.330	82.430	55.256	855,084
2021-11-10	80.900	81.880	80.850	81.640	54.727	488,789
2021-11-09	81.230	81.790	80.580	80.850	54.197	588,046
2021-11-08	81.610	82.050	81.220	81.730	54.787	564,204
2021-11-05	80.250	82.090	80.120	80.740	54.124	931,903
2021-11-04	81.000	81.500	80.000	80.350	53.862	599,345
2021-11-03	79.500	80.500	79.160	80.500	53.963	700,146
2021-11-02	79.110	79.990	78.820	79.590	53.353	566,542
2021-11-01	78.540	80.450	78.540	79.340	53.185	729,912
2021-10-29	78.350	79.050	77.550	78.440	52.582	687,020
2021-10-28	80.120	80.400	78.500	78.550	52.656	808,236
2021-10-27	80.000	80.390	79.270	80.120	53.708	973,121
2021-10-26	79.640	80.200	78.910	80.000	53.628	3,020,405
2021-10-25	82.170	83.530	82.170	83.090	55.699	953,996
2021-10-22	81.190	82.750	80.700	82.050	55.002	852,758
2021-10-21	81.560	81.560	78.770	80.970	54.278	1,527,840
2021-10-20	81.360	82.090	80.920	81.550	54.667	896,715
2021-10-19	81.070	81.700	80.810	81.350	54.532	715,932
2021-10-18	80.000	81.710	79.980	81.070	54.345	915,116
2021-10-15	79.760	80.750	79.510	79.740	53.453	614,925
2021-10-14	77.940	79.620	77.920	79.350	53.192	997,906

← NewerPage 21 of 21 · 1,257 trading days

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.