Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.220	9.316	9.120	9.133	6.589	5,625,212
2022-09-26	9.152	9.250	9.015	9.134	6.589	6,510,773
2022-09-23	9.566	9.569	9.161	9.265	6.684	7,564,796
2022-09-22	9.333	9.632	9.287	9.566	6.901	7,750,081
2022-09-21	9.285	9.483	9.173	9.463	6.827	7,155,899
2022-09-20	9.203	9.524	9.200	9.313	6.719	13,071,670
2022-09-19	9.270	9.292	8.935	9.105	6.568	12,510,500
2022-09-16	9.604	9.623	9.143	9.143	6.596	140,675,812
2022-09-15	9.620	9.750	9.565	9.634	6.950	10,611,850
2022-09-14	9.600	9.673	9.545	9.573	6.906	5,536,357
2022-09-13	9.790	9.816	9.618	9.628	6.946	6,803,715
2022-09-12	9.630	9.789	9.616	9.769	7.047	5,745,786
2022-09-09	9.400	9.627	9.380	9.569	6.903	5,243,644
2022-09-08	9.235	9.390	9.180	9.347	6.743	5,085,670
2022-09-07	9.183	9.267	9.153	9.227	6.656	4,334,897
2022-09-06	9.212	9.415	9.208	9.277	6.693	3,314,046
2022-09-05	9.077	9.249	8.995	9.225	6.655	3,800,074
2022-09-02	9.100	9.252	9.055	9.221	6.652	4,317,016
2022-09-01	9.200	9.232	8.989	9.003	6.495	4,276,559
2022-08-31	9.285	9.361	9.193	9.268	6.686	7,953,208
2022-08-30	9.286	9.497	9.229	9.237	6.664	5,521,441
2022-08-29	9.408	9.425	9.190	9.258	6.679	5,658,316
2022-08-26	9.600	9.653	9.474	9.485	6.843	4,139,724
2022-08-25	9.500	9.628	9.494	9.574	6.907	4,081,804
2022-08-24	9.439	9.560	9.439	9.468	6.830	3,184,457
2022-08-23	9.408	9.519	9.390	9.471	6.833	3,990,020
2022-08-22	9.600	9.604	9.350	9.408	6.787	3,340,643
2022-08-19	9.653	9.715	9.604	9.628	6.946	4,886,143
2022-08-18	9.789	9.815	9.660	9.666	6.973	3,422,226
2022-08-17	9.905	9.962	9.735	9.794	7.066	3,557,781
2022-08-16	9.756	9.919	9.750	9.894	7.138	3,462,098
2022-08-15	9.799	9.815	9.681	9.726	7.016	2,390,790
2022-08-12	9.779	9.901	9.755	9.799	7.069	2,709,600
2022-08-11	9.825	9.850	9.746	9.755	7.037	2,528,108
2022-08-10	9.734	9.830	9.715	9.793	7.065	2,453,011
2022-08-09	9.755	9.805	9.715	9.750	7.034	2,562,475
2022-08-08	9.764	9.818	9.707	9.755	7.037	2,704,338
2022-08-05	9.631	9.757	9.612	9.720	7.012	2,852,393
2022-08-04	9.643	9.667	9.569	9.637	6.952	3,454,669
2022-08-03	9.546	9.652	9.528	9.612	6.934	2,536,285
2022-08-02	9.570	9.642	9.532	9.542	6.884	3,387,716
2022-08-01	9.611	9.764	9.585	9.599	6.925	4,068,565
2022-07-29	9.550	9.638	9.523	9.614	6.936	4,573,095
2022-07-28	9.478	9.550	9.418	9.523	6.870	5,721,833
2022-07-27	9.445	9.485	9.397	9.407	6.786	3,385,461
2022-07-26	9.325	9.463	9.308	9.397	6.779	3,309,116
2022-07-25	9.242	9.398	9.220	9.324	6.726	3,972,079
2022-07-22	9.438	9.464	9.230	9.242	6.667	4,464,337
2022-07-21	9.233	9.490	9.188	9.437	6.808	6,828,723
2022-07-20	9.386	9.500	9.207	9.271	6.688	5,086,136
2022-07-19	9.052	9.398	8.995	9.349	6.744	8,669,961
2022-07-18	8.847	9.187	8.674	9.051	6.530	9,015,514
2022-07-15	8.560	8.630	8.395	8.535	6.157	7,593,110
2022-07-14	8.629	8.810	8.567	8.594	6.200	5,673,730
2022-07-13	8.853	8.903	8.657	8.693	6.271	3,475,769
2022-07-12	8.623	8.883	8.544	8.881	6.407	6,520,191
2022-07-11	8.738	8.755	8.651	8.671	6.255	4,550,411
2022-07-08	8.567	8.876	8.530	8.869	6.398	7,401,103
2022-07-07	8.496	8.603	8.445	8.570	6.183	5,610,204
2022-07-06	8.340	8.445	8.217	8.388	6.051	5,505,443

← NewerPage 18 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.