Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	10.140	10.226	10.068	10.086	7.885	2,089,181
2023-09-06	10.170	10.208	10.086	10.180	7.959	4,395,546
2023-09-05	10.104	10.318	10.046	10.224	7.993	4,035,962
2023-09-04	10.168	10.230	10.110	10.132	7.921	2,184,090
2023-09-01	10.128	10.194	10.104	10.104	7.899	2,819,371
2023-08-31	10.206	10.258	10.118	10.118	7.910	5,832,145
2023-08-30	10.200	10.298	10.196	10.206	7.979	2,648,852
2023-08-29	10.110	10.196	10.086	10.172	7.952	3,589,031
2023-08-28	9.966	10.128	9.966	10.096	7.893	2,686,386
2023-08-25	9.888	10.028	9.846	9.907	7.745	3,242,328
2023-08-24	9.994	10.060	9.878	9.888	7.730	4,539,373
2023-08-23	10.080	10.130	9.935	9.988	7.809	3,731,682
2023-08-22	10.088	10.176	10.072	10.074	7.876	4,059,519
2023-08-21	10.040	10.152	10.032	10.052	7.859	2,893,015
2023-08-18	10.032	10.072	9.952	10.044	7.852	3,474,702
2023-08-17	10.098	10.160	10.044	10.094	7.891	2,532,561
2023-08-16	10.040	10.184	10.040	10.100	7.896	2,004,172
2023-08-15	10.248	10.248	10.112	10.130	7.920	2,139,581
2023-08-14	10.234	10.298	10.206	10.256	8.018	2,167,549
2023-08-11	10.384	10.384	10.242	10.270	8.029	3,073,036
2023-08-10	10.270	10.448	10.246	10.398	8.129	4,151,597
2023-08-09	10.150	10.268	10.136	10.200	7.974	3,699,083
2023-08-08	10.090	10.148	9.946	10.060	7.865	5,007,186
2023-08-07	10.174	10.270	10.146	10.240	8.006	2,101,743
2023-08-04	10.152	10.226	10.110	10.174	7.954	3,464,504
2023-08-03	10.070	10.100	9.988	10.076	7.877	3,335,194
2023-08-02	10.120	10.184	9.966	10.070	7.873	4,893,143
2023-08-01	10.298	10.302	10.182	10.204	7.977	3,142,980
2023-07-31	10.266	10.308	10.240	10.306	8.057	5,128,810
2023-07-28	10.272	10.340	10.224	10.266	8.026	6,862,922
2023-07-27	10.268	10.352	10.254	10.296	8.049	5,405,209
2023-07-26	10.448	10.454	10.150	10.228	7.996	4,460,649
2023-07-25	10.398	10.446	10.378	10.446	8.167	2,574,608
2023-07-24	10.372	10.396	10.310	10.370	8.107	2,623,996
2023-07-21	10.316	10.374	10.230	10.354	8.095	5,113,356
2023-07-20	10.210	10.274	10.160	10.272	8.031	3,558,968
2023-07-19	10.350	10.376	10.204	10.230	7.998	3,891,942
2023-07-18	10.350	10.386	10.146	10.302	8.054	4,806,338
2023-07-17	10.280	10.334	10.102	10.332	8.077	6,234,771
2023-07-14	10.166	10.232	10.094	10.140	7.927	5,181,764
2023-07-13	9.956	10.216	9.887	10.176	7.956	4,559,903
2023-07-12	9.851	9.969	9.816	9.953	7.781	4,077,259
2023-07-11	9.740	9.830	9.696	9.814	7.673	3,007,681
2023-07-10	9.752	9.833	9.699	9.730	7.607	2,540,807
2023-07-07	9.727	9.797	9.677	9.752	7.624	3,620,850
2023-07-06	9.855	9.877	9.696	9.727	7.605	4,142,679
2023-07-05	9.956	9.961	9.887	9.917	7.753	4,175,520
2023-07-04	10.098	10.184	9.925	9.965	7.791	3,178,497
2023-07-03	9.986	10.170	9.955	10.062	7.866	3,398,687
2023-06-30	9.862	10.028	9.836	9.966	7.791	5,553,828
2023-06-29	9.700	9.843	9.682	9.797	7.659	2,943,344
2023-06-28	9.639	9.703	9.621	9.687	7.573	3,958,394
2023-06-27	9.660	9.679	9.463	9.624	7.524	3,051,045
2023-06-26	9.510	9.625	9.315	9.617	7.519	4,782,268
2023-06-22	9.795	9.819	9.575	9.575	7.486	4,650,113
2023-06-21	9.772	9.908	9.755	9.908	7.746	4,911,931
2023-06-20	9.778	9.840	9.777	9.794	7.657	3,773,497
2023-06-19	9.913	9.924	9.804	9.804	7.665	4,942,982
2023-06-16	9.777	9.931	9.764	9.913	7.750	11,778,570
2023-06-15	9.715	9.781	9.636	9.730	7.607	5,587,840

← NewerPage 14 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.