Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 126.90 | 127.15 | 124.70 | 125.00 | 114.83 | 315,712 |
| 2026-01-27 | 125.80 | 127.05 | 125.40 | 126.80 | 116.49 | 155,358 |
| 2026-01-26 | 124.80 | 125.90 | 124.80 | 125.25 | 115.06 | 86,883 |
| 2026-01-23 | 126.30 | 126.30 | 124.20 | 124.50 | 114.37 | 124,593 |
| 2026-01-22 | 125.05 | 127.00 | 125.00 | 126.65 | 116.35 | 746,414 |
| 2026-01-21 | 122.00 | 124.05 | 121.10 | 123.50 | 113.46 | 441,751 |
| 2026-01-20 | 122.20 | 122.85 | 121.45 | 122.75 | 112.77 | 266,056 |
| 2026-01-19 | 123.40 | 123.90 | 121.75 | 123.05 | 113.04 | 378,630 |
| 2026-01-16 | 126.35 | 126.35 | 124.80 | 125.20 | 115.02 | 337,705 |
| 2026-01-15 | 125.15 | 126.45 | 124.70 | 126.40 | 116.12 | 406,786 |
| 2026-01-14 | 124.00 | 125.00 | 123.70 | 124.70 | 114.56 | 482,995 |
| 2026-01-13 | 122.95 | 124.10 | 122.60 | 124.00 | 113.92 | 436,417 |
| 2026-01-12 | 121.95 | 122.60 | 120.35 | 122.50 | 112.54 | 888,962 |
| 2026-01-09 | 121.95 | 122.20 | 119.70 | 121.95 | 112.03 | 500,849 |
| 2026-01-08 | 121.35 | 121.80 | 120.15 | 121.80 | 111.89 | 193,641 |
| 2026-01-07 | 122.45 | 123.35 | 121.25 | 121.70 | 111.80 | 592,567 |
| 2026-01-06 | 123.00 | 123.10 | 119.95 | 121.55 | 111.66 | 510,275 |
| 2026-01-05 | 122.60 | 123.00 | 121.50 | 123.00 | 113.00 | 278,230 |
| 2026-01-02 | 120.45 | 122.50 | 120.00 | 122.05 | 112.12 | 305,257 |
| 2025-12-30 | 118.90 | 120.60 | 118.90 | 120.55 | 110.75 | 227,919 |
| 2025-12-29 | 120.00 | 120.00 | 118.60 | 118.75 | 109.09 | 235,243 |
| 2025-12-23 | 118.40 | 119.65 | 118.35 | 119.65 | 109.92 | 242,992 |
| 2025-12-22 | 118.30 | 118.55 | 117.85 | 118.40 | 108.77 | 245,769 |
| 2025-12-19 | 117.15 | 118.60 | 117.15 | 118.30 | 108.68 | 1,462,357 |
| 2025-12-18 | 116.00 | 117.20 | 115.65 | 116.80 | 107.30 | 4,081,588 |
| 2025-12-17 | 115.80 | 116.50 | 114.90 | 115.65 | 106.24 | 3,003,935 |
| 2025-12-16 | 115.80 | 116.30 | 115.10 | 115.65 | 106.24 | 3,050,093 |
| 2025-12-15 | 116.00 | 116.15 | 115.00 | 115.00 | 105.65 | 3,336,953 |
| 2025-12-12 | 118.00 | 118.20 | 115.55 | 115.55 | 106.15 | 309,470 |
| 2025-12-11 | 116.10 | 117.70 | 115.90 | 117.65 | 108.08 | 330,158 |
| 2025-12-10 | 115.35 | 116.60 | 115.05 | 116.40 | 106.93 | 360,950 |
| 2025-12-09 | 115.05 | 116.35 | 115.05 | 115.30 | 105.92 | 326,877 |
| 2025-12-08 | 115.05 | 115.25 | 114.40 | 114.95 | 105.60 | 208,269 |
| 2025-12-05 | 115.40 | 116.10 | 115.10 | 115.10 | 105.74 | 202,708 |
| 2025-12-04 | 115.95 | 115.95 | 113.00 | 114.80 | 105.46 | 311,647 |
| 2025-12-03 | 115.75 | 117.15 | 115.35 | 116.15 | 106.70 | 507,721 |
| 2025-12-02 | 114.85 | 116.00 | 114.65 | 116.00 | 106.57 | 315,844 |
| 2025-12-01 | 113.85 | 114.85 | 113.40 | 114.60 | 105.28 | 352,691 |
| 2025-11-28 | 114.05 | 114.35 | 113.55 | 114.15 | 104.87 | 181,175 |
| 2025-11-27 | 113.80 | 114.45 | 113.15 | 114.00 | 104.73 | 202,248 |
| 2025-11-26 | 112.50 | 114.15 | 112.50 | 113.80 | 104.54 | 724,491 |
| 2025-11-25 | 111.05 | 112.60 | 110.90 | 112.40 | 103.26 | 181,700 |
| 2025-11-24 | 110.25 | 111.55 | 110.25 | 111.25 | 102.20 | 429,036 |
| 2025-11-21 | 108.55 | 109.50 | 107.60 | 109.30 | 100.41 | 390,637 |
| 2025-11-20 | 108.50 | 109.95 | 108.50 | 109.70 | 100.78 | 129,286 |
| 2025-11-19 | 107.95 | 108.20 | 106.80 | 107.75 | 98.987 | 294,900 |
| 2025-11-18 | 108.60 | 108.65 | 107.30 | 107.55 | 98.803 | 257,552 |
| 2025-11-17 | 111.15 | 111.60 | 109.55 | 109.60 | 100.69 | 289,750 |
| 2025-11-14 | 112.40 | 112.40 | 109.80 | 110.90 | 101.88 | 272,518 |
| 2025-11-13 | 113.30 | 113.95 | 113.00 | 113.10 | 103.90 | 236,840 |
| 2025-11-12 | 111.45 | 113.25 | 111.45 | 112.90 | 103.72 | 274,926 |
| 2025-11-11 | 109.50 | 111.00 | 109.35 | 110.85 | 101.83 | 396,266 |
| 2025-11-10 | 108.90 | 109.05 | 108.30 | 108.75 | 99.905 | 430,886 |
| 2025-11-07 | 108.95 | 109.10 | 107.05 | 107.50 | 98.757 | 187,106 |
| 2025-11-06 | 107.60 | 108.45 | 106.90 | 107.95 | 99.170 | 234,078 |
| 2025-11-05 | 108.05 | 108.05 | 105.70 | 106.65 | 97.976 | 849,210 |
| 2025-11-04 | 110.65 | 110.65 | 108.85 | 109.90 | 100.96 | 461,512 |
| 2025-11-03 | 110.95 | 112.40 | 110.65 | 111.10 | 102.06 | 220,279 |
| 2025-10-31 | 111.75 | 112.45 | 110.60 | 110.75 | 101.74 | 121,685 |
| 2025-10-30 | 110.95 | 111.90 | 110.55 | 111.65 | 102.57 | 126,395 |
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.