Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	10.415	10.530	10.390	10.480	8.921	3,535,784
2024-08-20	10.580	10.585	10.410	10.410	8.862	4,066,289
2024-08-19	10.475	10.600	10.465	10.580	9.006	3,603,576
2024-08-16	10.425	10.475	10.360	10.475	8.917	5,803,702
2024-08-15	10.425	10.495	10.335	10.425	8.875	6,451,273
2024-08-14	10.490	10.500	10.380	10.380	8.836	3,012,936
2024-08-13	10.470	10.505	10.360	10.420	8.870	2,654,551
2024-08-12	10.480	10.515	10.390	10.420	8.870	2,818,572
2024-08-09	10.400	10.490	10.380	10.435	8.883	2,994,084
2024-08-08	10.220	10.390	10.150	10.350	8.811	4,879,897
2024-08-07	10.150	10.320	10.125	10.270	8.743	7,001,700
2024-08-06	10.205	10.310	9.948	10.050	8.555	7,528,436
2024-08-05	9.850	10.175	9.688	10.145	8.636	9,685,271
2024-08-02	10.495	10.500	10.250	10.260	8.734	9,549,142
2024-08-01	10.760	10.810	10.600	10.600	9.023	5,270,855
2024-07-31	10.850	10.885	10.795	10.820	9.211	5,014,848
2024-07-30	10.685	10.840	10.675	10.825	9.215	3,040,734
2024-07-29	10.720	10.815	10.640	10.685	9.096	3,196,224
2024-07-26	10.620	10.670	10.590	10.660	9.075	3,289,360
2024-07-25	10.530	10.620	10.445	10.620	9.041	3,838,177
2024-07-24	10.640	10.650	10.550	10.610	9.032	5,074,792
2024-07-23	10.770	10.790	10.650	10.685	9.096	4,454,376
2024-07-22	10.625	10.870	10.625	10.795	9.189	5,445,554
2024-07-19	10.600	10.615	10.490	10.525	8.960	5,474,789
2024-07-18	10.585	10.645	10.520	10.630	9.049	4,164,453
2024-07-17	10.520	10.585	10.460	10.520	8.955	4,726,186
2024-07-16	10.580	10.600	10.480	10.515	8.951	5,550,742
2024-07-15	10.850	10.850	10.385	10.570	8.998	11,792,840
2024-07-12	10.890	11.005	10.860	10.990	9.355	7,768,481
2024-07-11	10.865	10.945	10.815	10.915	9.292	3,696,248
2024-07-10	10.755	10.820	10.695	10.815	9.207	5,208,159
2024-07-09	10.965	10.965	10.705	10.740	9.143	6,244,003
2024-07-08	11.130	11.145	10.980	10.985	9.351	4,607,663
2024-07-05	11.365	11.365	11.120	11.140	9.483	4,794,514
2024-07-04	11.330	11.450	11.330	11.365	9.675	2,338,714
2024-07-03	11.290	11.330	11.230	11.300	9.619	2,977,576
2024-07-02	11.385	11.385	11.185	11.205	9.539	3,611,174
2024-07-01	11.280	11.415	11.265	11.415	9.717	6,177,673
2024-06-28	11.135	11.210	11.085	11.115	9.462	7,373,385
2024-06-27	11.110	11.165	11.035	11.075	9.428	3,383,764
2024-06-26	11.250	11.310	11.090	11.105	9.453	4,402,018
2024-06-25	11.390	11.405	11.210	11.235	9.564	4,306,300
2024-06-24	11.265	11.410	11.250	11.395	9.700	5,804,848
2024-06-20	11.310	11.375	11.270	11.355	9.666	7,463,304
2024-06-19	11.425	11.430	11.300	11.300	9.619	3,888,606
2024-06-18	11.430	11.470	11.320	11.415	9.717	3,555,786
2024-06-17	11.340	11.475	11.245	11.355	9.666	3,751,489
2024-06-14	11.410	11.490	11.235	11.300	9.619	7,899,798
2024-06-13	11.715	11.715	11.410	11.410	9.713	8,012,302
2024-06-12	11.360	11.790	11.360	11.775	10.024	9,908,681
2024-06-11	11.295	11.375	11.245	11.325	9.641	6,115,178
2024-06-10	11.340	11.340	11.105	11.255	9.581	6,867,486
2024-06-07	11.370	11.430	11.265	11.285	9.607	5,526,172
2024-06-06	11.255	11.395	11.210	11.395	9.700	3,534,793
2024-06-05	11.215	11.245	11.160	11.195	9.530	3,579,681
2024-06-04	11.340	11.350	11.130	11.165	9.504	6,358,912
2024-06-03	11.380	11.450	11.310	11.345	9.658	4,789,145
2024-05-31	11.255	11.320	11.215	11.295	9.615	21,664,689
2024-05-30	11.110	11.255	11.095	11.230	9.560	2,921,217
2024-05-29	11.370	11.380	11.100	11.155	9.496	4,368,009

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.3400 EUR
2026-03-25	0.9600 EUR
2025-03-21	0.9400 EUR
2024-03-22	0.9200 EUR
2023-03-24	0.8000 EUR
2022-03-25	0.6900 EUR
2021-10-04	0.7200 EUR
2021-02-19	0.0700 EUR
2019-03-29	0.6900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.