Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	11.285	11.395	11.280	11.385	9.692	4,320,645
2024-05-27	11.260	11.275	11.190	11.275	9.598	2,490,329
2024-05-24	11.200	11.280	11.125	11.255	9.581	3,528,349
2024-05-23	11.255	11.280	11.215	11.270	9.594	2,996,456
2024-05-22	11.330	11.345	11.205	11.240	9.568	3,995,902
2024-05-21	11.410	11.415	11.290	11.330	9.645	4,294,525
2024-05-20	11.490	11.500	11.435	11.455	9.751	2,832,839
2024-05-17	11.310	11.455	11.305	11.455	9.751	5,773,322
2024-05-16	11.295	11.360	11.240	11.310	9.628	3,729,659
2024-05-15	11.365	11.410	11.295	11.310	9.628	3,343,620
2024-05-14	11.440	11.465	11.310	11.360	9.670	5,083,071
2024-05-13	11.315	11.440	11.290	11.440	9.739	5,052,112
2024-05-10	11.230	11.360	11.200	11.340	9.653	6,904,199
2024-05-08	11.245	11.275	11.065	11.170	9.509	5,874,013
2024-05-07	11.130	11.250	11.105	11.250	9.577	6,022,828
2024-05-06	10.960	11.120	10.930	11.110	9.458	3,681,574
2024-05-03	11.000	11.060	10.895	10.960	9.330	3,694,095
2024-05-02	10.990	11.060	10.945	10.945	9.317	5,757,616
2024-04-30	10.955	11.030	10.870	11.005	9.368	6,486,476
2024-04-29	10.945	10.980	10.870	10.950	9.321	4,441,207
2024-04-26	10.950	10.970	10.875	10.925	9.300	5,824,422
2024-04-25	11.010	11.035	10.795	10.890	9.270	7,108,621
2024-04-24	11.260	11.265	10.965	10.975	9.343	7,433,417
2024-04-23	11.080	11.270	11.065	11.260	9.585	7,914,307
2024-04-22	10.980	11.080	10.885	11.065	9.419	4,967,152
2024-04-19	10.655	10.890	10.610	10.890	9.270	8,227,199
2024-04-18	10.710	10.765	10.465	10.735	9.138	11,696,800
2024-04-17	10.550	10.710	10.530	10.605	9.028	7,140,322
2024-04-16	10.600	10.635	10.395	10.475	8.917	7,254,822
2024-04-15	10.845	10.875	10.700	10.710	9.117	5,379,169
2024-04-12	10.775	10.895	10.750	10.780	9.177	5,601,055
2024-04-11	10.885	10.925	10.615	10.695	9.104	5,872,812
2024-04-10	11.005	11.070	10.795	10.870	9.253	5,427,204
2024-04-09	10.785	11.055	10.765	10.945	9.317	6,945,935
2024-04-08	10.720	10.835	10.700	10.790	9.185	3,895,847
2024-04-05	10.640	10.735	10.570	10.715	9.121	5,646,512
2024-04-04	10.775	10.790	10.665	10.730	9.134	3,873,306
2024-04-03	10.650	10.855	10.635	10.745	9.147	8,878,071
2024-04-02	10.430	10.630	10.420	10.615	9.036	9,109,710
2024-03-28	10.486	10.518	10.344	10.470	8.913	8,935,383
2024-03-27	10.480	10.550	10.354	10.452	8.898	6,592,730
2024-03-26	10.340	10.466	10.292	10.466	8.909	4,769,906
2024-03-25	10.430	10.468	10.284	10.352	8.812	5,471,186
2024-03-22	10.352	10.526	10.318	10.430	8.879	10,016,840
2024-03-21	11.250	11.300	11.200	11.272	8.812	10,311,230
2024-03-20	11.154	11.170	11.026	11.170	8.733	6,047,602
2024-03-19	10.988	11.160	10.944	11.160	8.725	7,864,973
2024-03-18	11.100	11.102	10.926	10.952	8.562	6,323,925
2024-03-15	11.294	11.300	10.990	11.080	8.662	21,700,539
2024-03-14	11.454	11.456	11.278	11.294	8.830	6,564,998
2024-03-13	11.344	11.484	11.250	11.448	8.950	5,553,115
2024-03-12	11.290	11.368	11.222	11.358	8.880	6,061,497
2024-03-11	11.470	11.470	11.244	11.256	8.800	7,467,463
2024-03-08	11.470	11.534	11.458	11.472	8.969	4,990,878
2024-03-07	11.360	11.544	11.342	11.430	8.936	4,740,435
2024-03-06	11.386	11.478	11.350	11.406	8.917	5,259,934
2024-03-05	11.304	11.386	11.230	11.340	8.866	3,495,283
2024-03-04	11.340	11.366	11.272	11.312	8.844	3,704,327
2024-03-01	11.302	11.382	11.266	11.332	8.859	3,695,182
2024-02-29	11.378	11.382	11.230	11.240	8.787	12,983,550

← NewerPage 11 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.