Nordea Bank Abp historical data
| 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 |
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.