Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	11.212	11.374	11.200	11.354	8.876	4,168,432
2024-02-27	11.184	11.228	11.124	11.224	8.775	3,207,476
2024-02-26	11.198	11.202	11.106	11.184	8.744	4,711,571
2024-02-23	11.146	11.182	11.064	11.176	8.737	4,479,814
2024-02-22	11.198	11.212	11.100	11.130	8.701	3,604,056
2024-02-21	11.116	11.180	11.076	11.082	8.664	3,509,074
2024-02-20	11.100	11.180	11.066	11.116	8.690	4,023,721
2024-02-19	11.022	11.130	11.018	11.100	8.678	3,021,389
2024-02-16	10.886	11.024	10.880	10.982	8.586	6,772,151
2024-02-15	10.750	10.888	10.750	10.826	8.464	5,218,990
2024-02-14	10.728	10.776	10.700	10.740	8.396	2,712,330
2024-02-13	10.750	10.848	10.700	10.716	8.378	3,611,165
2024-02-12	10.570	10.740	10.566	10.736	8.393	3,730,079
2024-02-09	10.628	10.662	10.522	10.546	8.245	5,581,542
2024-02-08	10.740	10.758	10.610	10.626	8.307	5,031,486
2024-02-07	10.812	10.948	10.708	10.724	8.384	5,336,343
2024-02-06	10.802	10.860	10.750	10.812	8.453	7,334,725
2024-02-05	11.084	11.084	10.572	10.770	8.420	16,106,570
2024-02-02	11.326	11.392	11.240	11.338	8.864	6,267,943
2024-02-01	11.402	11.444	11.234	11.248	8.794	5,930,691
2024-01-31	11.602	11.636	11.418	11.428	8.934	6,745,878
2024-01-30	11.490	11.576	11.482	11.574	9.048	2,973,666
2024-01-29	11.542	11.586	11.450	11.490	8.983	4,733,392
2024-01-26	11.478	11.542	11.394	11.542	9.023	4,314,179
2024-01-25	11.228	11.488	11.188	11.478	8.973	5,736,482
2024-01-24	11.116	11.276	11.104	11.266	8.808	4,823,905
2024-01-23	11.122	11.146	11.068	11.098	8.676	3,454,878
2024-01-22	11.074	11.130	11.040	11.122	8.695	4,726,295
2024-01-19	11.032	11.100	10.936	10.980	8.584	4,405,988
2024-01-18	11.042	11.058	10.934	10.996	8.597	4,945,375
2024-01-17	11.024	11.068	10.928	11.038	8.629	6,251,059
2024-01-16	11.190	11.190	11.030	11.136	8.706	6,115,554
2024-01-15	11.330	11.374	11.208	11.234	8.783	3,230,724
2024-01-12	11.284	11.378	11.252	11.284	8.822	5,230,264
2024-01-11	11.394	11.432	11.222	11.250	8.795	6,782,532
2024-01-10	11.404	11.488	11.394	11.488	8.981	6,661,935
2024-01-09	11.506	11.556	11.380	11.482	8.977	4,448,103
2024-01-08	11.730	11.740	11.452	11.506	8.995	6,541,693
2024-01-05	11.550	11.754	11.466	11.732	9.172	5,740,622
2024-01-04	11.252	11.592	11.250	11.586	9.058	6,273,389
2024-01-03	11.450	11.488	11.166	11.226	8.776	5,947,475
2024-01-02	11.226	11.428	11.226	11.386	8.901	4,770,797
2023-12-29	11.252	11.300	11.224	11.226	8.776	4,278,592
2023-12-28	11.310	11.314	11.222	11.252	8.797	2,670,407
2023-12-27	11.202	11.312	11.178	11.304	8.837	3,052,902
2023-12-22	11.090	11.192	11.080	11.180	8.740	3,731,874
2023-12-21	11.150	11.180	11.036	11.076	8.659	3,388,943
2023-12-20	11.164	11.250	11.080	11.158	8.723	5,641,921
2023-12-19	11.192	11.224	11.098	11.120	8.694	5,405,644
2023-12-18	11.168	11.244	11.118	11.212	8.765	5,361,213
2023-12-15	11.040	11.196	11.022	11.168	8.731	12,422,120
2023-12-14	10.892	11.006	10.868	11.006	8.604	8,113,793
2023-12-13	10.848	10.860	10.708	10.824	8.462	5,895,044
2023-12-12	10.856	10.900	10.818	10.848	8.481	6,019,599
2023-12-11	10.800	10.890	10.774	10.856	8.487	6,133,917
2023-12-08	10.700	10.782	10.626	10.782	8.429	9,484,715
2023-12-07	10.520	10.706	10.500	10.688	8.356	11,659,860
2023-12-05	10.444	10.578	10.440	10.546	8.245	5,981,642
2023-12-04	10.524	10.538	10.454	10.480	8.193	5,484,867
2023-12-01	10.368	10.524	10.360	10.524	8.228	6,567,868

← NewerPage 12 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.