Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	92.360	93.060	91.900	92.560	85.032	453,339
2025-05-07	91.560	92.240	91.540	92.080	84.591	188,230
2025-05-06	92.700	92.820	91.300	91.500	84.058	243,972
2025-05-05	92.400	92.800	91.740	92.760	85.216	240,341
2025-05-02	91.400	92.400	91.120	92.360	84.848	452,293
2025-05-01	91.000	91.320	90.740	91.300	83.875	195,369
2025-04-30	90.000	91.000	89.740	90.440	83.085	722,466
2025-04-29	89.100	90.300	89.000	89.740	82.442	330,273
2025-04-28	88.380	89.700	88.380	89.220	81.964	527,770
2025-04-25	87.440	88.340	87.140	88.240	81.064	413,649
2025-04-24	87.080	87.620	86.620	86.920	79.851	300,087
2025-04-23	86.280	87.700	86.160	87.060	79.979	553,132
2025-04-22	85.000	85.720	84.860	85.380	78.436	555,306
2025-04-16	83.040	84.560	82.920	84.400	77.536	550,864
2025-04-15	81.840	83.200	81.780	83.000	76.250	546,397
2025-04-14	80.760	81.860	80.680	81.740	75.092	411,880
2025-04-11	79.020	79.840	78.100	79.100	72.667	701,837
2025-04-10	82.000	82.320	78.300	78.440	72.061	1,043,941
2025-04-09	75.000	76.580	74.640	75.040	68.937	1,060,418
2025-04-08	78.020	78.880	75.920	78.180	71.822	1,102,216
2025-04-07	72.580	79.300	72.040	77.280	70.995	1,645,887
2025-04-04	83.900	84.000	77.940	78.440	72.061	1,246,489
2025-04-03	86.700	87.260	85.200	85.240	78.307	549,776
2025-04-02	87.740	88.020	86.820	87.840	80.696	501,851
2025-04-01	88.300	88.800	87.200	87.860	80.714	380,546
2025-03-31	88.600	88.720	86.900	87.600	80.476	451,121
2025-03-28	89.560	89.900	88.480	89.420	82.148	265,082
2025-03-27	89.840	90.960	89.080	90.140	82.809	372,554
2025-03-26	91.300	91.500	90.340	90.880	83.489	201,554
2025-03-25	89.520	91.620	89.520	90.960	83.562	370,572
2025-03-24	89.600	90.060	88.600	88.960	81.725	352,010
2025-03-21	89.420	89.840	88.940	89.220	81.964	778,098
2025-03-20	97.080	97.440	95.580	96.580	82.270	862,463
2025-03-19	97.840	98.120	96.840	97.000	82.628	436,178
2025-03-18	96.900	98.100	96.900	97.940	83.428	244,902
2025-03-17	97.420	97.560	96.500	96.960	82.594	361,470
2025-03-14	95.880	97.820	95.580	97.520	83.071	357,927
2025-03-13	95.500	96.500	95.400	95.800	81.605	557,267
2025-03-12	96.820	97.720	95.420	95.780	81.588	531,545
2025-03-11	97.500	97.700	95.640	96.700	82.372	552,196
2025-03-10	98.700	99.280	97.200	97.640	83.173	405,317
2025-03-07	97.100	98.600	96.580	98.380	83.803	1,012,197
2025-03-06	96.740	97.600	96.260	97.300	82.883	591,628
2025-03-05	93.980	96.240	93.980	95.720	81.537	714,636
2025-03-04	95.080	95.380	92.420	92.860	79.101	692,094
2025-03-03	94.700	96.240	93.520	95.940	81.725	602,693
2025-02-28	94.060	94.680	93.600	94.420	80.430	1,206,787
2025-02-27	95.140	95.360	93.520	94.060	80.123	420,374
2025-02-26	94.360	95.600	94.020	95.580	81.418	579,770
2025-02-25	92.220	94.420	92.220	94.200	80.243	494,307
2025-02-24	92.780	92.860	91.800	92.220	78.556	387,916
2025-02-21	90.840	92.520	90.800	92.520	78.811	616,626
2025-02-20	90.440	91.560	90.400	91.020	77.534	494,692
2025-02-19	91.140	91.600	90.180	90.240	76.869	512,700
2025-02-18	90.600	91.060	90.360	91.000	77.517	456,877
2025-02-17	88.220	90.480	88.220	90.440	77.040	834,983
2025-02-14	88.360	88.600	87.960	88.300	75.217	303,601
2025-02-13	88.240	88.520	87.720	88.060	75.012	653,259
2025-02-12	87.780	88.120	87.420	87.980	74.944	638,852
2025-02-11	86.600	87.660	86.200	87.540	74.569	438,428

← NewerPage 7 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.