Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.767	9.807	9.685	9.715	7.595	6,931,112
2023-06-13	9.800	9.871	9.735	9.857	7.706	5,195,607
2023-06-12	9.820	9.853	9.740	9.763	7.633	4,877,323
2023-06-09	9.741	9.804	9.651	9.727	7.605	3,506,025
2023-06-08	9.740	9.826	9.711	9.741	7.615	4,586,659
2023-06-07	9.620	9.722	9.568	9.708	7.590	4,270,184
2023-06-06	9.471	9.595	9.447	9.586	7.494	4,284,327
2023-06-05	9.597	9.727	9.475	9.491	7.420	4,141,730
2023-06-02	9.360	9.583	9.352	9.578	7.488	4,248,837
2023-06-01	9.210	9.339	9.210	9.309	7.278	3,435,440
2023-05-31	9.200	9.361	9.157	9.177	7.175	11,035,040
2023-05-30	9.441	9.471	9.211	9.250	7.232	6,575,782
2023-05-29	9.556	9.587	9.370	9.412	7.358	2,081,374
2023-05-26	9.473	9.498	9.311	9.498	7.425	4,374,237
2023-05-25	9.435	9.452	9.332	9.410	7.357	5,466,629
2023-05-24	9.592	9.623	9.449	9.465	7.400	4,434,385
2023-05-23	9.634	9.671	9.588	9.615	7.517	3,809,156
2023-05-22	9.626	9.707	9.587	9.619	7.520	4,957,803
2023-05-19	9.604	9.698	9.472	9.626	7.526	5,792,309
2023-05-17	9.528	9.645	9.528	9.568	7.480	3,398,239
2023-05-16	9.633	9.696	9.565	9.606	7.510	3,410,826
2023-05-15	9.533	9.635	9.464	9.635	7.533	3,815,920
2023-05-12	9.525	9.627	9.460	9.488	7.418	4,703,707
2023-05-11	9.463	9.604	9.401	9.484	7.415	5,091,411
2023-05-10	9.553	9.670	9.345	9.407	7.354	5,212,572
2023-05-09	9.771	9.777	9.522	9.553	7.468	5,230,731
2023-05-08	9.763	9.835	9.718	9.789	7.653	3,863,276
2023-05-05	9.656	9.761	9.616	9.750	7.622	4,255,441
2023-05-04	9.600	9.700	9.552	9.596	7.502	5,202,457
2023-05-03	9.800	9.828	9.691	9.691	7.576	6,085,800
2023-05-02	10.084	10.150	9.796	9.796	7.658	6,212,067
2023-04-28	10.182	10.246	9.937	10.050	7.857	6,594,419
2023-04-27	10.336	10.420	10.108	10.136	7.924	6,948,413
2023-04-26	10.324	10.464	10.112	10.316	8.065	7,137,618
2023-04-25	10.430	10.464	10.284	10.310	8.060	4,027,392
2023-04-24	10.402	10.504	10.362	10.474	8.189	2,355,057
2023-04-21	10.456	10.468	10.328	10.410	8.138	4,146,591
2023-04-20	10.490	10.558	10.404	10.446	8.167	4,180,301
2023-04-19	10.398	10.438	10.294	10.414	8.142	3,494,139
2023-04-18	10.284	10.420	10.260	10.382	8.117	4,746,938
2023-04-17	10.408	10.438	10.160	10.212	7.984	4,829,449
2023-04-14	10.070	10.388	10.052	10.382	8.117	6,168,664
2023-04-13	9.999	10.076	9.965	10.076	7.877	3,184,223
2023-04-12	10.038	10.104	9.908	9.995	7.814	3,984,978
2023-04-11	9.911	10.046	9.766	10.042	7.851	5,734,500
2023-04-06	9.700	9.887	9.670	9.876	7.721	3,330,779
2023-04-05	9.800	9.834	9.616	9.662	7.554	3,717,070
2023-04-04	9.822	9.890	9.753	9.779	7.645	4,445,003
2023-04-03	9.862	9.945	9.768	9.793	7.656	3,933,549
2023-03-31	9.888	9.920	9.749	9.843	7.695	5,236,777
2023-03-30	9.682	9.891	9.631	9.881	7.725	6,446,885
2023-03-29	9.414	9.609	9.384	9.579	7.489	7,370,107
2023-03-28	9.530	9.626	9.266	9.383	7.336	7,533,940
2023-03-27	9.516	9.625	9.313	9.417	7.362	8,254,832
2023-03-24	9.482	9.551	9.280	9.347	7.307	17,036,471
2023-03-23	10.600	10.604	10.254	10.358	7.472	10,182,530
2023-03-22	10.742	10.914	10.628	10.676	7.702	8,705,698
2023-03-21	10.550	10.836	10.510	10.742	7.749	13,236,880
2023-03-20	9.960	10.456	9.676	10.368	7.480	20,436,529
2023-03-17	10.500	10.568	9.947	10.090	7.279	22,715,170

← NewerPage 15 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.