Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.930	10.018	9.912	9.996	7.211	6,348,523
2022-12-20	9.735	9.931	9.695	9.878	7.126	4,984,133
2022-12-19	9.737	9.855	9.730	9.763	7.043	3,823,435
2022-12-16	9.757	9.863	9.667	9.728	7.018	15,868,970
2022-12-15	9.954	9.995	9.750	9.754	7.037	6,702,270
2022-12-14	9.974	10.036	9.901	10.000	7.214	5,135,211
2022-12-13	9.898	10.054	9.870	9.948	7.177	7,207,218
2022-12-12	9.975	9.977	9.785	9.859	7.112	4,935,776
2022-12-09	9.862	9.998	9.852	9.975	7.196	4,565,857
2022-12-08	9.858	9.906	9.808	9.830	7.091	3,299,890
2022-12-07	10.024	10.096	9.840	9.840	7.099	7,705,766
2022-12-05	10.062	10.154	10.036	10.068	7.263	3,360,881
2022-12-02	10.098	10.174	10.030	10.062	7.259	6,719,874
2022-12-01	10.044	10.196	10.036	10.104	7.289	7,712,018
2022-11-30	10.110	10.150	9.976	10.012	7.223	8,718,953
2022-11-29	9.965	10.116	9.924	10.048	7.249	5,104,551
2022-11-28	10.004	10.074	9.961	9.979	7.199	3,216,573
2022-11-25	10.116	10.146	10.034	10.094	7.282	3,525,844
2022-11-24	10.160	10.202	10.050	10.116	7.298	3,525,699
2022-11-23	9.850	10.142	9.836	10.124	7.304	5,930,581
2022-11-22	9.821	9.882	9.695	9.823	7.086	6,098,803
2022-11-21	9.863	9.970	9.771	9.804	7.073	4,372,273
2022-11-18	9.825	9.950	9.808	9.879	7.127	8,471,039
2022-11-17	9.888	9.928	9.719	9.788	7.061	4,616,685
2022-11-16	9.863	10.026	9.855	9.900	7.142	3,144,305
2022-11-15	9.770	9.874	9.741	9.848	7.104	4,284,985
2022-11-14	9.843	9.870	9.718	9.743	7.029	5,549,230
2022-11-11	9.900	9.922	9.792	9.843	7.101	6,313,750
2022-11-10	9.716	9.930	9.703	9.822	7.086	6,697,388
2022-11-09	9.907	9.974	9.720	9.764	7.044	3,360,987
2022-11-08	9.768	9.900	9.708	9.888	7.133	4,093,035
2022-11-07	9.696	9.884	9.682	9.768	7.047	5,536,014
2022-11-04	9.756	9.813	9.695	9.759	7.040	5,350,162
2022-11-03	9.634	9.747	9.587	9.703	7.000	4,452,544
2022-11-02	9.705	9.774	9.625	9.672	6.978	2,740,218
2022-11-01	9.700	9.808	9.629	9.643	6.957	4,951,329
2022-10-31	9.750	9.771	9.639	9.676	6.980	4,076,222
2022-10-28	9.621	9.783	9.608	9.756	7.038	3,381,237
2022-10-27	9.635	9.761	9.596	9.700	6.998	5,080,216
2022-10-26	9.826	9.917	9.616	9.673	6.978	5,285,806
2022-10-25	9.683	9.821	9.604	9.821	7.085	4,267,776
2022-10-24	9.530	9.684	9.477	9.637	6.952	4,430,849
2022-10-21	9.395	9.551	9.358	9.498	6.852	6,581,022
2022-10-20	9.548	9.614	9.348	9.454	6.820	6,837,613
2022-10-19	9.330	9.494	9.330	9.465	6.828	5,430,467
2022-10-18	9.234	9.319	9.175	9.216	6.649	5,171,436
2022-10-17	8.923	9.150	8.896	9.097	6.563	4,915,109
2022-10-14	8.948	9.021	8.878	8.913	6.430	5,801,313
2022-10-13	8.709	8.893	8.639	8.818	6.361	6,905,882
2022-10-12	8.738	8.796	8.628	8.753	6.315	4,828,546
2022-10-11	8.700	8.795	8.613	8.735	6.302	4,540,183
2022-10-10	8.748	8.850	8.708	8.747	6.310	4,615,414
2022-10-07	8.812	8.916	8.750	8.775	6.330	4,991,680
2022-10-06	8.921	8.982	8.792	8.817	6.361	4,330,674
2022-10-05	9.070	9.070	8.857	8.877	6.404	5,278,957
2022-10-04	8.926	9.072	8.891	9.072	6.545	7,045,079
2022-10-03	8.655	8.881	8.398	8.820	6.363	8,415,137
2022-09-30	8.700	8.836	8.693	8.800	6.348	7,277,015
2022-09-29	8.922	8.960	8.609	8.664	6.250	6,340,187
2022-09-28	9.057	9.117	8.734	8.970	6.471	8,146,119

← NewerPage 17 of 21 · 1,258 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.