Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	10.684	10.800	10.112	10.352	7.468	15,619,600
2023-03-15	11.100	11.142	10.236	10.260	7.402	19,752,039
2023-03-14	10.776	11.180	10.708	11.096	8.005	11,479,480
2023-03-13	11.328	11.360	10.716	10.792	7.785	18,031,971
2023-03-10	11.530	11.536	11.186	11.294	8.148	11,457,590
2023-03-09	11.900	11.936	11.784	11.800	8.513	3,076,899
2023-03-08	11.752	11.962	11.720	11.894	8.580	3,559,190
2023-03-07	12.000	12.040	11.770	11.782	8.500	3,678,355
2023-03-06	11.960	12.028	11.884	11.980	8.643	2,980,383
2023-03-03	11.752	11.980	11.730	11.950	8.621	3,568,319
2023-03-02	11.782	11.840	11.716	11.776	8.495	3,952,994
2023-03-01	11.990	12.058	11.826	11.846	8.546	4,884,560
2023-02-28	12.068	12.124	11.968	11.974	8.638	7,909,018
2023-02-27	11.878	12.158	11.866	12.112	8.738	4,342,244
2023-02-24	11.912	12.050	11.860	11.860	8.556	10,844,840
2023-02-23	11.744	11.962	11.724	11.898	8.583	3,871,100
2023-02-22	11.750	11.754	11.588	11.684	8.429	4,653,206
2023-02-21	11.580	11.796	11.536	11.742	8.471	5,572,659
2023-02-20	11.548	11.650	11.534	11.594	8.364	2,892,445
2023-02-17	11.536	11.544	11.416	11.464	8.270	5,159,127
2023-02-16	11.400	11.558	11.400	11.558	8.338	4,461,668
2023-02-15	11.248	11.376	11.206	11.366	8.200	4,701,585
2023-02-14	11.282	11.400	11.268	11.288	8.143	3,757,659
2023-02-13	11.010	11.280	11.006	11.248	8.114	4,014,404
2023-02-10	11.150	11.180	10.942	10.996	7.933	4,737,345
2023-02-09	11.120	11.218	11.084	11.150	8.044	4,742,142
2023-02-08	11.114	11.138	11.004	11.066	7.983	4,634,396
2023-02-07	10.974	11.046	10.956	11.028	7.956	4,163,528
2023-02-06	11.042	11.062	10.928	10.954	7.902	4,347,392
2023-02-03	11.064	11.066	10.928	11.012	7.944	5,937,017
2023-02-02	11.054	11.150	10.866	11.024	7.953	9,601,134
2023-02-01	10.734	10.876	10.698	10.856	7.832	6,941,534
2023-01-31	10.840	10.932	10.652	10.732	7.742	6,994,515
2023-01-30	10.814	10.860	10.768	10.816	7.803	3,306,741
2023-01-27	10.770	10.890	10.756	10.816	7.803	4,415,536
2023-01-26	10.730	10.768	10.556	10.740	7.748	5,861,661
2023-01-25	10.758	10.844	10.644	10.708	7.725	4,025,355
2023-01-24	10.716	10.788	10.692	10.728	7.739	4,510,281
2023-01-23	10.680	10.722	10.618	10.688	7.710	3,242,249
2023-01-20	10.600	10.678	10.586	10.660	7.690	4,762,900
2023-01-19	10.604	10.648	10.514	10.550	7.611	4,898,518
2023-01-18	10.608	10.678	10.578	10.652	7.684	4,053,030
2023-01-17	10.624	10.656	10.532	10.584	7.635	4,336,460
2023-01-16	10.628	10.692	10.604	10.604	7.650	3,026,589
2023-01-13	10.660	10.678	10.532	10.572	7.627	6,107,089
2023-01-12	10.776	10.826	10.656	10.660	7.690	5,039,172
2023-01-11	10.706	10.778	10.660	10.726	7.738	4,103,572
2023-01-10	10.728	10.770	10.622	10.706	7.723	3,759,534
2023-01-09	10.720	10.756	10.596	10.728	7.739	5,848,254
2023-01-05	10.428	10.636	10.400	10.636	7.673	5,702,743
2023-01-04	10.284	10.498	10.274	10.448	7.537	5,813,614
2023-01-03	10.178	10.366	10.160	10.250	7.394	5,322,614
2023-01-02	10.078	10.220	10.072	10.190	7.351	3,119,856
2022-12-30	10.088	10.142	10.030	10.030	7.236	3,142,275
2022-12-29	10.050	10.130	10.012	10.088	7.278	2,783,431
2022-12-28	10.132	10.140	10.046	10.054	7.253	2,492,058
2022-12-27	10.142	10.186	10.110	10.116	7.298	2,977,201
2022-12-23	10.088	10.126	10.022	10.054	7.253	2,849,092
2022-12-22	10.018	10.154	10.016	10.068	7.263	3,578,648
2022-12-21	9.930	10.018	9.912	9.996	7.211	6,348,523

← NewerPage 16 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.