Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	80.500	80.500	78.800	78.900	67.210	558,433
2024-11-11	80.040	80.840	80.040	80.800	68.828	538,042
2024-11-08	80.720	80.920	79.900	79.900	68.061	282,201
2024-11-07	81.240	82.120	80.500	80.800	68.828	574,597
2024-11-06	81.300	82.420	80.440	80.780	68.811	469,011
2024-11-05	82.220	82.340	80.840	81.320	69.271	405,594
2024-11-04	82.100	83.000	82.100	82.200	70.021	278,423
2024-11-01	80.340	82.540	80.340	82.420	70.208	631,175
2024-10-31	80.240	80.660	79.800	79.860	68.027	305,980
2024-10-30	81.180	81.800	80.200	80.480	68.555	382,636
2024-10-29	81.900	82.280	81.320	81.460	69.390	607,463
2024-10-28	81.040	81.760	80.800	81.640	69.544	246,305
2024-10-25	80.800	81.680	80.760	80.800	68.828	541,109
2024-10-24	81.020	81.480	80.860	80.900	68.913	325,265
2024-10-23	81.700	82.440	81.060	81.240	69.203	317,464
2024-10-22	81.720	81.900	80.820	81.580	69.492	234,822
2024-10-21	82.380	82.760	81.420	81.620	69.527	415,798
2024-10-18	82.560	83.120	81.560	82.480	70.259	467,016
2024-10-17	79.960	82.680	79.960	82.180	70.004	2,350,708
2024-10-16	77.620	77.980	77.140	77.800	66.273	234,904
2024-10-15	77.380	78.160	77.200	77.860	66.324	440,173
2024-10-14	77.180	77.660	77.000	77.380	65.915	266,355
2024-10-11	77.700	77.740	77.060	77.500	66.017	419,574
2024-10-10	77.620	78.040	77.480	77.660	66.153	346,138
2024-10-09	77.520	77.740	77.160	77.520	66.034	267,545
2024-10-08	77.500	78.160	77.200	77.740	66.221	238,868
2024-10-07	77.740	78.320	77.340	78.160	66.579	370,873
2024-10-04	77.160	78.200	76.900	77.680	66.170	350,354
2024-10-03	77.960	77.960	76.680	76.920	65.523	698,291
2024-10-02	77.740	78.200	77.360	77.900	66.358	460,967
2024-10-01	78.860	79.020	77.000	77.240	65.796	809,285
2024-09-30	79.000	79.880	78.520	78.840	67.158	480,439
2024-09-27	79.200	79.740	78.980	79.540	67.755	487,213
2024-09-26	78.040	79.180	77.920	78.600	66.954	437,526
2024-09-25	79.580	79.580	77.840	77.920	66.375	412,004
2024-09-24	79.620	80.400	79.580	79.860	68.027	524,382
2024-09-23	80.120	80.400	78.960	79.180	67.448	278,046
2024-09-20	79.700	80.280	79.480	79.920	68.078	485,119
2024-09-19	78.720	79.620	78.580	79.520	67.738	420,358
2024-09-18	78.660	79.040	78.000	78.320	66.715	139,789
2024-09-17	77.700	79.120	77.700	78.560	66.920	542,456
2024-09-16	77.560	77.920	77.380	77.580	66.085	159,865
2024-09-13	77.540	78.080	77.460	77.840	66.307	385,412
2024-09-12	77.680	78.000	76.800	77.380	65.915	595,285
2024-09-11	77.860	78.320	76.700	77.080	65.659	649,094
2024-09-10	79.020	79.400	77.820	77.840	66.307	290,562
2024-09-09	78.060	78.900	77.920	78.760	67.090	311,616
2024-09-06	79.460	79.520	78.340	78.400	66.784	343,749
2024-09-05	78.320	80.200	78.240	79.660	67.857	513,602
2024-09-04	78.000	78.800	77.960	78.680	67.022	701,975
2024-09-03	79.800	79.940	78.760	78.960	67.261	385,334
2024-09-02	79.900	80.500	79.620	79.940	68.095	439,966
2024-08-30	79.360	79.940	79.360	79.600	67.806	396,747
2024-08-29	79.140	79.720	79.140	79.360	67.601	318,346
2024-08-28	79.180	79.420	78.760	79.120	67.397	361,009
2024-08-27	78.860	79.540	78.860	79.320	67.567	540,217
2024-08-26	78.980	79.100	78.660	78.940	67.244	201,638
2024-08-23	78.540	79.240	78.540	79.100	67.380	336,577
2024-08-22	78.100	78.880	78.100	78.560	66.920	979,272
2024-08-21	77.780	78.560	77.560	78.120	66.545	210,743

← NewerPage 9 of 21 · 1,256 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.