Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.306	10.388	10.222	10.308	8.059	101,073,602
2023-11-29	10.326	10.358	10.226	10.294	8.048	7,526,996
2023-11-28	10.298	10.342	10.240	10.342	8.085	5,958,849
2023-11-27	10.454	10.464	10.298	10.306	8.057	5,898,725
2023-11-24	10.404	10.472	10.392	10.454	8.173	3,561,686
2023-11-23	10.320	10.406	10.234	10.386	8.120	5,480,322
2023-11-22	10.370	10.392	10.298	10.298	8.051	4,313,999
2023-11-21	10.326	10.420	10.294	10.356	8.096	4,396,436
2023-11-20	10.552	10.556	10.338	10.380	8.115	4,972,924
2023-11-17	10.346	10.508	10.346	10.492	8.203	7,954,317
2023-11-16	10.374	10.418	10.308	10.318	8.067	4,620,686
2023-11-15	10.298	10.386	10.224	10.374	8.110	5,422,026
2023-11-14	10.168	10.296	10.106	10.280	8.037	4,026,382
2023-11-13	10.086	10.168	10.070	10.168	7.949	2,549,665
2023-11-10	10.150	10.154	10.022	10.066	7.870	2,795,669
2023-11-09	10.060	10.150	10.028	10.150	7.935	2,703,696
2023-11-08	9.924	10.088	9.908	10.058	7.863	2,903,125
2023-11-07	10.058	10.106	9.951	9.991	7.811	2,885,202
2023-11-06	10.110	10.150	10.048	10.090	7.888	3,639,392
2023-11-03	10.030	10.096	10.028	10.076	7.877	3,994,251
2023-11-02	9.941	10.048	9.888	10.008	7.824	5,051,518
2023-11-01	9.975	10.016	9.887	9.899	7.739	3,842,812
2023-10-31	9.921	9.988	9.917	9.939	7.770	3,404,071
2023-10-30	9.964	10.036	9.897	9.913	7.750	2,661,642
2023-10-27	10.058	10.112	9.914	9.954	7.782	3,795,501
2023-10-26	9.924	9.998	9.745	9.992	7.812	5,472,922
2023-10-25	10.050	10.050	9.902	10.004	7.821	3,952,886
2023-10-24	10.198	10.224	10.038	10.054	7.860	4,068,021
2023-10-23	10.326	10.350	10.140	10.194	7.970	4,481,290
2023-10-20	10.348	10.490	10.256	10.284	8.040	5,738,611
2023-10-19	10.620	10.668	10.256	10.416	8.143	8,724,742
2023-10-18	10.580	10.778	10.564	10.584	8.275	4,654,549
2023-10-17	10.570	10.636	10.478	10.532	8.234	2,945,880
2023-10-16	10.568	10.636	10.538	10.570	8.264	3,783,615
2023-10-13	10.680	10.700	10.514	10.564	8.259	4,751,377
2023-10-12	10.728	10.728	10.616	10.680	8.350	4,133,578
2023-10-11	10.554	10.720	10.520	10.680	8.350	3,948,676
2023-10-10	10.370	10.574	10.370	10.574	8.267	4,734,596
2023-10-09	10.316	10.326	10.202	10.288	8.043	2,662,969
2023-10-06	10.182	10.362	10.170	10.354	8.095	3,224,100
2023-10-05	10.170	10.254	10.128	10.178	7.957	3,305,220
2023-10-04	10.108	10.198	10.074	10.156	7.940	3,896,839
2023-10-03	10.386	10.426	10.042	10.154	7.938	4,975,015
2023-10-02	10.440	10.574	10.324	10.388	8.121	4,846,816
2023-09-29	10.376	10.468	10.356	10.412	8.140	4,509,103
2023-09-28	10.294	10.378	10.238	10.378	8.113	2,906,309
2023-09-27	10.290	10.334	10.202	10.274	8.032	2,787,177
2023-09-26	10.286	10.330	10.194	10.290	8.045	4,889,315
2023-09-25	10.386	10.460	10.210	10.314	8.063	4,283,585
2023-09-22	10.284	10.414	10.242	10.386	8.120	3,898,357
2023-09-21	10.322	10.352	10.238	10.316	8.065	3,148,665
2023-09-20	10.158	10.394	10.136	10.370	8.107	4,221,877
2023-09-19	10.116	10.182	10.116	10.158	7.941	3,327,697
2023-09-18	10.306	10.306	10.060	10.116	7.909	4,130,058
2023-09-15	10.206	10.318	10.194	10.306	8.057	10,018,650
2023-09-14	10.040	10.178	10.028	10.174	7.954	6,400,465
2023-09-13	10.058	10.098	10.008	10.040	7.849	3,587,007
2023-09-12	10.128	10.158	10.048	10.072	7.874	5,541,070
2023-09-11	10.150	10.220	10.088	10.106	7.901	4,204,405
2023-09-08	10.100	10.134	9.981	10.096	7.893	3,696,676

← NewerPage 13 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.