Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	8.522	8.538	8.185	8.186	5.905	4,984,483
2022-07-04	8.450	8.542	8.404	8.450	6.096	3,092,143
2022-07-01	8.363	8.545	8.317	8.465	6.107	4,293,937
2022-06-30	8.486	8.531	8.348	8.396	6.057	6,699,270
2022-06-29	8.743	8.765	8.585	8.592	6.198	5,333,487
2022-06-28	8.835	8.922	8.764	8.769	6.326	4,026,977
2022-06-27	8.767	8.913	8.765	8.787	6.339	5,767,808
2022-06-23	8.993	9.012	8.714	8.714	6.286	6,125,252
2022-06-22	8.919	9.057	8.820	9.032	6.516	5,724,976
2022-06-21	9.050	9.191	9.016	9.081	6.551	4,857,723
2022-06-20	8.831	9.012	8.791	9.004	6.496	4,682,524
2022-06-17	8.760	8.979	8.700	8.788	6.340	15,221,970
2022-06-16	9.201	9.201	8.650	8.735	6.302	7,942,435
2022-06-15	9.332	9.449	9.177	9.206	6.641	7,619,187
2022-06-14	9.080	9.264	9.064	9.232	6.660	7,002,100
2022-06-13	8.998	9.131	8.953	8.983	6.480	9,899,568
2022-06-10	9.297	9.352	9.147	9.147	6.599	8,365,000
2022-06-09	9.349	9.573	9.320	9.386	6.771	5,604,374
2022-06-08	9.430	9.435	9.330	9.353	6.747	4,618,058
2022-06-07	9.376	9.457	9.342	9.423	6.798	4,555,349
2022-06-06	9.420	9.564	9.388	9.529	6.874	2,538,295
2022-06-03	9.442	9.450	9.312	9.365	6.756	3,782,686
2022-06-02	9.450	9.468	9.338	9.387	6.772	3,917,226
2022-06-01	9.546	9.564	9.411	9.430	6.803	4,744,107
2022-05-31	9.795	9.809	9.409	9.473	6.834	9,029,525
2022-05-30	9.887	9.987	9.779	9.830	7.091	4,555,333
2022-05-27	9.800	9.913	9.716	9.850	7.106	6,366,828
2022-05-25	9.590	9.797	9.512	9.743	7.029	5,561,568
2022-05-24	9.438	9.574	9.427	9.503	6.856	4,730,875
2022-05-23	9.436	9.515	9.377	9.515	6.864	5,754,733
2022-05-20	9.378	9.414	9.290	9.318	6.722	3,679,526
2022-05-19	9.137	9.341	9.136	9.328	6.729	3,777,285
2022-05-18	9.371	9.441	9.268	9.292	6.703	4,327,529
2022-05-17	9.447	9.469	9.334	9.358	6.751	5,632,636
2022-05-16	9.289	9.465	9.265	9.383	6.769	4,579,774
2022-05-13	9.285	9.417	9.275	9.411	6.789	5,835,675
2022-05-12	8.850	9.224	8.845	9.208	6.643	8,149,660
2022-05-11	8.810	9.058	8.737	9.036	6.519	7,712,261
2022-05-10	8.854	8.913	8.714	8.743	6.307	6,703,417
2022-05-09	9.109	9.229	8.755	8.755	6.316	9,511,147
2022-05-06	9.370	9.400	9.142	9.200	6.637	7,437,878
2022-05-05	9.680	9.694	9.364	9.384	6.770	5,358,110
2022-05-04	9.600	9.649	9.523	9.534	6.878	6,037,928
2022-05-03	9.451	9.615	9.451	9.567	6.902	12,674,890
2022-05-02	9.550	9.593	9.060	9.368	6.758	5,017,480
2022-04-29	9.558	9.677	9.393	9.580	6.911	19,060,939
2022-04-28	9.862	9.916	9.341	9.371	6.760	8,118,823
2022-04-27	9.631	9.832	9.575	9.792	7.064	5,712,820
2022-04-26	9.603	9.800	9.566	9.566	6.901	4,695,510
2022-04-25	9.581	9.707	9.511	9.511	6.861	4,783,247
2022-04-22	9.800	9.898	9.741	9.770	7.048	5,929,992
2022-04-21	9.720	9.940	9.693	9.929	7.163	9,870,672
2022-04-20	9.630	9.797	9.606	9.668	6.975	7,526,042
2022-04-19	9.500	9.670	9.430	9.630	6.947	5,260,100
2022-04-14	9.433	9.537	9.433	9.500	6.853	2,586,343
2022-04-13	9.480	9.572	9.428	9.446	6.814	3,392,323
2022-04-12	9.414	9.611	9.310	9.500	6.853	5,953,974
2022-04-11	9.625	9.745	9.513	9.567	6.902	4,610,310
2022-04-08	9.516	9.631	9.458	9.610	6.933	5,426,968
2022-04-07	9.485	9.615	9.412	9.412	6.790	6,310,535

← NewerPage 19 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.