Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.020	17.275	17.015	17.275	16.944	3,955,923
2026-07-23	17.425	17.430	16.940	17.020	16.694	4,846,676
2026-07-22	17.255	17.500	17.225	17.470	17.135	3,303,310
2026-07-21	17.060	17.315	17.060	17.255	16.925	2,787,964
2026-07-20	16.950	17.105	16.910	17.105	16.777	3,365,310
2026-07-17	16.995	17.070	16.780	17.040	16.714	5,784,345
2026-07-16	16.845	17.065	16.425	17.020	16.694	5,651,104
2026-07-15	16.825	16.990	16.765	16.890	16.567	4,276,853
2026-07-14	16.675	16.955	16.460	16.955	16.630	3,190,438
2026-07-13	16.775	16.865	16.680	16.780	16.459	2,598,880
2026-07-10	16.895	16.910	16.715	16.815	16.493	2,798,026
2026-07-09	16.750	16.870	16.705	16.840	16.517	3,821,000
2026-07-08	16.960	17.060	16.620	16.650	16.331	3,120,919
2026-07-07	17.100	17.190	17.050	17.095	16.768	3,152,929
2026-07-06	17.000	17.070	16.940	17.055	16.728	3,287,848
2026-07-03	16.900	16.995	16.815	16.995	16.670	2,959,438
2026-07-02	16.495	16.865	16.465	16.865	16.542	5,285,483
2026-07-01	16.540	16.545	16.330	16.495	16.179	3,157,567
2026-06-30	16.400	16.600	16.330	16.600	16.282	5,497,991
2026-06-29	16.285	16.390	16.195	16.390	16.076	3,119,393
2026-06-26	16.190	16.305	16.145	16.305	15.993	3,960,717
2026-06-25	16.200	16.240	16.100	16.215	15.904	4,035,132
2026-06-24	16.430	16.430	16.150	16.220	15.909	4,325,730
2026-06-23	16.745	16.745	16.435	16.435	16.120	6,671,494
2026-06-22	16.715	16.835	16.550	16.815	16.493	6,711,482
2026-06-18	16.640	16.770	16.360	16.505	16.189	17,917,420
2026-06-17	16.460	16.680	16.390	16.620	16.302	7,939,006
2026-06-16	16.550	16.605	16.420	16.445	16.130	5,348,925
2026-06-15	16.500	16.575	16.380	16.510	16.194	5,203,861
2026-06-12	16.090	16.365	16.090	16.350	16.037	5,448,925
2026-06-11	15.855	15.985	15.795	15.850	15.546	5,974,963
2026-06-10	15.910	15.975	15.705	15.800	15.497	5,714,717
2026-06-09	15.985	16.150	15.925	15.925	15.620	5,210,953
2026-06-08	16.085	16.120	15.835	16.045	15.738	3,753,034
2026-06-05	16.230	16.300	16.080	16.130	15.821	3,319,858
2026-06-04	16.130	16.230	16.095	16.185	15.875	2,163,230
2026-06-03	16.125	16.200	15.990	16.105	15.797	3,591,483
2026-06-02	16.315	16.395	16.000	16.230	15.919	3,230,460
2026-06-01	16.480	16.485	16.120	16.235	15.924	3,772,317
2026-05-29	16.520	16.575	16.435	16.470	16.155	9,849,018
2026-05-28	16.460	16.520	16.335	16.440	16.125	3,290,068
2026-05-27	16.620	16.645	16.500	16.505	16.189	2,526,086
2026-05-26	16.740	16.785	16.525	16.525	16.209	2,187,533
2026-05-25	16.500	16.770	16.500	16.770	16.449	2,741,158
2026-05-22	16.315	16.440	16.260	16.390	16.076	2,783,867
2026-05-21	16.160	16.335	16.115	16.250	15.939	3,989,790
2026-05-20	15.845	16.260	15.755	16.165	15.855	3,209,090
2026-05-19	15.800	15.930	15.790	15.850	15.546	2,573,593
2026-05-18	15.395	15.830	15.365	15.735	15.434	3,142,035
2026-05-15	15.555	15.575	15.350	15.420	15.125	6,254,676
2026-05-13	15.550	15.630	15.255	15.445	15.149	2,840,264
2026-05-12	15.480	15.540	15.400	15.465	15.169	3,731,106
2026-05-11	15.570	15.675	15.520	15.580	15.282	3,087,995
2026-05-08	15.560	15.650	15.425	15.570	15.272	3,843,320
2026-05-07	15.995	15.995	15.650	15.650	15.350	7,501,988
2026-05-06	15.900	16.165	15.850	15.900	15.595	7,354,513
2026-05-05	15.660	15.815	15.575	15.730	15.429	4,318,509
2026-05-04	16.000	16.050	15.660	15.660	15.360	5,115,708
2026-04-30	15.770	15.990	15.670	15.990	15.684	6,103,281
2026-04-29	15.810	15.930	15.750	15.865	15.561	2,481,337

← NewerPage 2 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.