Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 86.600 | 87.660 | 86.200 | 87.540 | 74.569 | 438,428 |
| 2025-02-10 | 86.740 | 87.240 | 86.540 | 86.620 | 73.786 | 290,481 |
| 2025-02-07 | 86.560 | 87.200 | 86.360 | 86.540 | 73.718 | 428,666 |
| 2025-02-06 | 84.420 | 86.440 | 84.220 | 86.440 | 73.632 | 702,617 |
| 2025-02-05 | 83.840 | 85.000 | 83.840 | 84.040 | 71.588 | 502,820 |
| 2025-02-04 | 84.780 | 85.000 | 83.660 | 83.960 | 71.520 | 579,796 |
| 2025-02-03 | 84.580 | 84.900 | 83.820 | 84.540 | 72.014 | 693,281 |
| 2025-01-31 | 87.180 | 87.600 | 85.560 | 85.720 | 73.019 | 549,043 |
| 2025-01-30 | 86.400 | 87.860 | 85.400 | 87.180 | 74.263 | 859,434 |
| 2025-01-29 | 86.540 | 87.000 | 85.800 | 86.380 | 73.581 | 508,855 |
| 2025-01-28 | 86.860 | 87.200 | 85.960 | 86.580 | 73.752 | 331,937 |
| 2025-01-27 | 86.000 | 86.840 | 85.920 | 86.560 | 73.735 | 297,185 |
| 2025-01-24 | 86.480 | 87.060 | 86.140 | 86.200 | 73.428 | 747,769 |
| 2025-01-23 | 85.560 | 86.480 | 85.500 | 86.320 | 73.530 | 677,681 |
| 2025-01-22 | 85.200 | 85.700 | 84.760 | 84.900 | 72.321 | 810,317 |
| 2025-01-21 | 84.000 | 85.020 | 84.000 | 84.760 | 72.201 | 518,419 |
| 2025-01-20 | 83.720 | 84.160 | 83.120 | 83.760 | 71.349 | 491,505 |
| 2025-01-17 | 83.260 | 83.860 | 83.000 | 83.480 | 71.111 | 358,567 |
| 2025-01-16 | 83.760 | 84.000 | 82.940 | 83.120 | 70.804 | 452,444 |
| 2025-01-15 | 82.520 | 83.800 | 82.520 | 83.560 | 71.179 | 487,437 |
| 2025-01-14 | 82.440 | 82.760 | 81.860 | 82.500 | 70.276 | 655,697 |
| 2025-01-13 | 81.120 | 81.840 | 81.000 | 81.800 | 69.680 | 373,098 |
| 2025-01-10 | 81.060 | 81.920 | 80.740 | 81.340 | 69.288 | 315,905 |
| 2025-01-09 | 81.160 | 81.660 | 80.420 | 81.240 | 69.203 | 461,916 |
| 2025-01-08 | 82.080 | 82.180 | 81.040 | 81.560 | 69.475 | 455,392 |
| 2025-01-07 | 80.440 | 82.560 | 80.300 | 82.080 | 69.918 | 1,398,088 |
| 2025-01-06 | 79.880 | 80.500 | 79.680 | 80.440 | 68.521 | 341,867 |
| 2025-01-03 | 79.820 | 80.420 | 79.560 | 79.860 | 68.027 | 523,674 |
| 2025-01-02 | 78.560 | 79.660 | 78.000 | 79.580 | 67.789 | 710,478 |
| 2024-12-30 | 77.820 | 78.680 | 77.720 | 78.100 | 66.528 | 480,994 |
| 2024-12-27 | 76.740 | 77.960 | 76.740 | 77.820 | 66.290 | 387,446 |
| 2024-12-23 | 76.500 | 76.880 | 76.200 | 76.640 | 65.284 | 483,374 |
| 2024-12-20 | 77.680 | 77.680 | 75.080 | 76.040 | 64.773 | 1,440,523 |
| 2024-12-19 | 78.360 | 78.720 | 77.580 | 78.160 | 66.579 | 1,011,190 |
| 2024-12-18 | 78.620 | 79.080 | 78.420 | 79.060 | 67.346 | 1,155,256 |
| 2024-12-17 | 79.340 | 79.500 | 78.700 | 78.900 | 67.210 | 295,142 |
| 2024-12-16 | 79.660 | 80.080 | 79.400 | 79.740 | 67.925 | 333,590 |
| 2024-12-13 | 79.660 | 79.900 | 79.320 | 79.660 | 67.857 | 685,262 |
| 2024-12-12 | 79.000 | 79.540 | 78.500 | 79.420 | 67.652 | 677,241 |
| 2024-12-11 | 80.000 | 80.060 | 78.640 | 79.060 | 67.346 | 1,050,712 |
| 2024-12-10 | 81.420 | 81.840 | 80.280 | 80.640 | 68.692 | 2,289,963 |
| 2024-12-09 | 82.220 | 82.600 | 81.320 | 81.320 | 69.271 | 444,071 |
| 2024-12-06 | 82.740 | 82.800 | 81.000 | 81.120 | 69.101 | 238,193 |
| 2024-12-05 | 81.140 | 82.680 | 81.140 | 82.640 | 70.395 | 608,480 |
| 2024-12-04 | 81.080 | 81.960 | 81.080 | 81.300 | 69.254 | 381,988 |
| 2024-12-03 | 80.440 | 81.740 | 80.440 | 80.800 | 68.828 | 674,910 |
| 2024-12-02 | 79.520 | 80.540 | 78.920 | 80.320 | 68.419 | 525,544 |
| 2024-11-29 | 79.560 | 79.900 | 79.380 | 79.880 | 68.044 | 312,165 |
| 2024-11-28 | 79.100 | 80.080 | 79.040 | 79.960 | 68.112 | 415,514 |
| 2024-11-27 | 78.640 | 78.720 | 78.060 | 78.660 | 67.005 | 379,676 |
| 2024-11-26 | 78.820 | 79.060 | 78.300 | 78.840 | 67.158 | 442,880 |
| 2024-11-25 | 79.860 | 80.100 | 78.820 | 79.240 | 67.499 | 475,886 |
| 2024-11-22 | 79.520 | 79.840 | 78.140 | 79.160 | 67.431 | 632,367 |
| 2024-11-21 | 79.420 | 79.560 | 78.720 | 79.500 | 67.721 | 256,356 |
| 2024-11-20 | 80.040 | 80.760 | 79.280 | 79.800 | 67.976 | 445,737 |
| 2024-11-19 | 80.880 | 81.040 | 78.780 | 79.700 | 67.891 | 496,648 |
| 2024-11-18 | 80.200 | 81.080 | 80.200 | 80.600 | 68.658 | 334,806 |
| 2024-11-15 | 79.300 | 80.500 | 79.300 | 80.200 | 68.317 | 392,700 |
| 2024-11-14 | 78.660 | 79.780 | 78.600 | 79.760 | 67.942 | 316,336 |
| 2024-11-13 | 78.820 | 79.120 | 78.080 | 78.400 | 66.784 | 477,703 |
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.