Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	110.15	111.00	109.70	110.70	101.70	795,034
2025-10-28	109.80	110.05	109.45	109.90	100.96	161,215
2025-10-27	108.85	109.60	108.40	109.35	100.46	400,675
2025-10-24	109.70	109.70	107.80	108.85	99.997	127,319
2025-10-23	109.70	110.15	109.15	109.60	100.69	787,452
2025-10-22	109.45	109.75	108.90	109.55	100.64	475,277
2025-10-21	109.20	110.00	109.15	109.55	100.64	865,068
2025-10-20	107.85	108.95	107.85	108.80	99.951	192,444
2025-10-17	107.45	108.10	106.15	107.65	98.895	262,229
2025-10-16	108.15	109.90	107.65	108.90	100.04	463,667
2025-10-15	105.10	106.30	105.10	105.50	96.920	272,075
2025-10-14	103.90	105.40	103.30	104.70	96.185	213,401
2025-10-13	104.40	104.95	103.50	104.00	95.542	158,049
2025-10-10	103.65	105.45	103.65	105.00	96.460	198,088
2025-10-09	103.50	104.00	103.10	103.40	94.991	148,423
2025-10-08	104.00	104.30	102.70	103.55	95.128	163,079
2025-10-07	104.30	104.60	103.60	103.80	95.358	118,405
2025-10-06	104.15	104.65	103.50	104.15	95.680	129,918
2025-10-03	103.95	104.80	103.80	104.15	95.680	122,345
2025-10-02	104.70	105.10	103.55	103.60	95.174	296,003
2025-10-01	103.75	104.35	103.20	104.30	95.817	149,156
2025-09-30	106.40	106.60	103.70	103.95	95.496	243,828
2025-09-29	106.45	106.65	105.75	106.40	97.747	350,482
2025-09-26	104.00	106.35	104.00	106.00	97.379	303,772
2025-09-25	104.15	104.30	102.90	103.65	95.220	103,635
2025-09-24	103.65	105.10	103.60	104.55	96.047	202,914
2025-09-23	102.60	104.35	102.25	104.20	95.725	276,740
2025-09-22	103.50	103.50	102.15	102.40	94.072	139,746
2025-09-19	102.25	103.80	101.60	103.70	95.266	334,622
2025-09-18	102.40	103.40	101.55	101.95	93.658	264,020
2025-09-17	102.75	102.80	101.85	102.40	94.072	153,404
2025-09-16	103.30	103.80	102.40	102.40	94.072	161,012
2025-09-15	102.60	103.65	102.15	103.50	95.082	640,360
2025-09-12	101.75	102.35	101.45	102.15	93.842	98,424
2025-09-11	102.20	102.30	101.50	101.55	93.291	417,838
2025-09-10	101.40	102.25	101.15	102.05	93.750	387,612
2025-09-09	101.00	102.15	100.55	100.85	92.648	267,259
2025-09-08	99.900	101.20	99.700	100.55	92.372	383,674
2025-09-05	99.840	100.60	99.320	99.320	91.242	323,661
2025-09-04	98.800	100.10	98.580	99.840	91.720	250,287
2025-09-03	99.200	99.500	98.000	98.480	90.471	522,513
2025-09-02	99.840	100.35	98.980	99.200	91.132	253,011
2025-09-01	98.340	99.820	98.340	99.760	91.647	427,739
2025-08-29	97.700	97.700	96.600	97.420	89.497	177,621
2025-08-28	98.540	99.220	97.780	97.780	89.828	296,965
2025-08-27	99.400	99.740	98.140	98.180	90.195	403,262
2025-08-26	99.500	99.680	98.000	99.320	91.242	337,957
2025-08-25	100.35	100.55	99.780	99.800	91.683	146,078
2025-08-22	99.280	100.85	99.280	100.65	92.464	242,809
2025-08-21	100.20	100.20	99.140	99.500	91.408	517,632
2025-08-20	101.10	101.20	100.50	101.00	92.786	528,466
2025-08-19	101.05	101.95	101.05	101.35	93.107	209,878
2025-08-18	102.50	102.60	100.80	100.80	92.602	396,197
2025-08-15	102.35	103.00	101.85	102.00	93.704	441,765
2025-08-14	99.860	102.20	99.860	102.05	93.750	426,417
2025-08-13	98.980	99.900	98.760	99.780	91.665	340,547
2025-08-12	98.460	98.960	97.880	98.860	90.820	2,157,582
2025-08-11	98.580	98.960	98.040	98.100	90.122	177,852
2025-08-08	97.220	98.200	97.180	97.960	89.993	329,595
2025-08-07	96.080	97.200	96.080	97.060	89.166	370,760

← NewerPage 5 of 21 · 1,255 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.