Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	9.600	9.652	9.303	9.460	6.825	6,546,891
2022-04-05	9.589	9.678	9.517	9.618	6.939	6,445,963
2022-04-04	9.537	9.617	9.442	9.593	6.921	4,179,912
2022-04-01	9.392	9.617	9.392	9.591	6.919	4,118,961
2022-03-31	9.615	9.681	9.377	9.380	6.767	6,679,357
2022-03-30	9.655	9.724	9.554	9.623	6.942	4,389,333
2022-03-29	9.420	9.782	9.417	9.709	7.004	8,406,829
2022-03-28	9.400	9.546	9.400	9.410	6.788	4,041,892
2022-03-25	9.310	9.557	9.227	9.437	6.808	7,711,011
2022-03-24	10.068	10.082	9.906	10.000	6.716	7,344,726
2022-03-23	10.380	10.434	9.972	9.995	6.713	6,799,894
2022-03-22	10.300	10.402	10.232	10.334	6.941	9,721,040
2022-03-21	10.188	10.320	10.182	10.220	6.864	4,826,252
2022-03-18	10.104	10.200	10.080	10.186	6.841	13,115,610
2022-03-17	10.250	10.344	9.959	10.060	6.757	7,228,166
2022-03-16	10.168	10.366	10.070	10.212	6.859	13,244,410
2022-03-15	9.695	10.042	9.660	9.953	6.685	6,876,015
2022-03-14	9.525	9.879	9.525	9.808	6.587	10,009,270
2022-03-11	9.160	9.613	9.022	9.414	6.323	9,142,159
2022-03-10	9.147	9.216	8.876	9.095	6.109	9,027,277
2022-03-09	8.693	9.117	8.565	9.084	6.101	14,437,330
2022-03-08	8.235	8.797	8.201	8.490	5.702	13,998,160
2022-03-07	8.272	8.541	7.852	8.461	5.683	19,841,150
2022-03-04	9.204	9.261	8.559	8.559	5.749	18,909,830
2022-03-03	9.484	9.589	9.278	9.307	6.251	8,324,318
2022-03-02	9.500	9.560	9.338	9.453	6.349	12,068,280
2022-03-01	9.778	10.028	9.612	9.612	6.456	11,682,170
2022-02-28	9.763	9.987	9.674	9.948	6.681	11,701,380
2022-02-25	9.909	10.170	9.739	10.044	6.746	13,161,590
2022-02-24	9.799	10.000	9.549	9.775	6.565	16,508,580
2022-02-23	10.212	10.370	10.156	10.180	6.837	4,089,463
2022-02-22	9.876	10.330	9.856	10.200	6.851	7,097,862
2022-02-21	10.358	10.358	10.052	10.194	6.847	4,945,016
2022-02-18	10.166	10.410	10.166	10.276	6.902	5,812,529
2022-02-17	10.326	10.358	10.124	10.166	6.828	4,558,766
2022-02-16	10.404	10.430	10.240	10.340	6.945	4,814,422
2022-02-15	10.350	10.484	10.282	10.342	6.946	7,287,327
2022-02-14	10.300	10.404	10.084	10.326	6.935	8,219,155
2022-02-11	10.464	10.602	10.402	10.602	7.121	4,630,654
2022-02-10	10.838	10.866	10.578	10.594	7.115	6,616,803
2022-02-09	10.800	10.870	10.662	10.830	7.274	6,621,501
2022-02-08	10.616	10.786	10.558	10.740	7.213	4,524,429
2022-02-07	10.508	10.574	10.400	10.558	7.091	7,144,164
2022-02-04	10.692	10.800	10.326	10.400	6.985	6,852,189
2022-02-03	10.814	10.834	10.392	10.508	7.058	10,390,620
2022-02-02	10.842	10.898	10.704	10.724	7.203	5,689,778
2022-02-01	10.650	10.808	10.618	10.790	7.247	3,938,477
2022-01-31	10.568	10.598	10.492	10.502	7.054	3,335,902
2022-01-28	10.492	10.510	10.208	10.408	6.990	4,325,728
2022-01-27	10.366	10.674	10.286	10.510	7.059	4,037,968
2022-01-26	10.250	10.508	10.240	10.446	7.016	4,486,878
2022-01-25	9.953	10.224	9.900	10.156	6.821	6,124,978
2022-01-24	10.146	10.154	9.695	9.840	6.609	7,317,693
2022-01-21	10.366	10.420	10.158	10.216	6.861	7,990,399
2022-01-20	10.584	10.628	10.366	10.536	7.076	6,104,034
2022-01-19	10.750	10.812	10.582	10.586	7.110	4,874,510
2022-01-18	11.136	11.136	10.760	10.776	7.238	4,705,846
2022-01-17	11.252	11.276	11.116	11.182	7.510	2,128,825
2022-01-14	11.366	11.404	11.132	11.180	7.509	4,556,954
2022-01-13	11.248	11.446	11.228	11.446	7.688	3,995,715

← NewerPage 20 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.