Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	11.052	11.270	11.012	11.270	7.569	6,059,678
2022-01-11	10.944	11.000	10.838	11.000	7.388	3,309,115
2022-01-10	11.080	11.080	10.914	10.940	7.348	4,661,371
2022-01-07	11.000	11.044	10.894	11.010	7.395	5,136,910
2022-01-05	11.106	11.186	11.032	11.032	7.409	4,401,592
2022-01-04	10.950	11.130	10.902	11.096	7.452	4,160,538
2022-01-03	10.840	10.920	10.788	10.894	7.317	2,421,293
2021-12-30	10.812	10.876	10.786	10.786	7.244	2,043,804
2021-12-29	10.806	10.844	10.736	10.800	7.254	2,296,893
2021-12-28	10.676	10.822	10.676	10.806	7.258	2,179,653
2021-12-27	10.482	10.712	10.454	10.658	7.158	2,118,120
2021-12-23	10.346	10.518	10.300	10.496	7.049	2,086,335
2021-12-22	10.314	10.334	10.252	10.296	6.915	1,799,612
2021-12-21	10.288	10.352	10.248	10.290	6.911	3,123,794
2021-12-20	10.130	10.310	10.034	10.208	6.856	5,386,545
2021-12-17	10.346	10.372	10.130	10.288	6.910	15,977,370
2021-12-16	10.498	10.524	10.322	10.388	6.977	4,603,271
2021-12-15	10.400	10.422	10.272	10.328	6.937	4,096,276
2021-12-14	10.410	10.540	10.312	10.386	6.976	4,960,537
2021-12-13	10.492	10.546	10.356	10.360	6.958	3,275,355
2021-12-10	10.460	10.540	10.406	10.466	7.029	3,177,338
2021-12-09	10.700	10.700	10.408	10.490	7.045	3,928,291
2021-12-08	10.664	10.746	10.530	10.642	7.148	5,143,579
2021-12-07	10.654	10.840	10.652	10.702	7.188	5,386,419
2021-12-03	10.748	10.748	10.354	10.370	6.965	4,295,541
2021-12-02	10.544	10.630	10.448	10.630	7.139	3,879,865
2021-12-01	10.494	10.660	10.490	10.626	7.137	4,976,354
2021-11-30	10.248	10.552	10.224	10.472	7.033	7,532,248
2021-11-29	10.346	10.598	10.346	10.458	7.024	5,902,482
2021-11-26	10.400	10.600	10.190	10.240	6.878	8,643,102
2021-11-25	10.804	10.900	10.800	10.892	7.315	3,080,806
2021-11-24	10.746	10.944	10.726	10.810	7.260	3,649,277
2021-11-23	10.828	10.862	10.734	10.758	7.225	3,463,749
2021-11-22	10.732	10.926	10.702	10.882	7.309	3,987,549
2021-11-19	10.906	10.944	10.636	10.788	7.246	7,348,814
2021-11-18	11.036	11.046	10.862	10.862	7.295	4,478,442
2021-11-17	11.080	11.160	11.036	11.036	7.412	3,418,042
2021-11-16	11.180	11.230	11.056	11.080	7.442	3,612,856
2021-11-15	10.990	11.166	10.964	11.166	7.499	3,023,338
2021-11-12	11.076	11.136	10.988	11.000	7.388	3,883,877
2021-11-11	10.946	11.096	10.936	11.076	7.439	3,679,288
2021-11-10	10.868	11.010	10.864	10.956	7.358	3,635,395
2021-11-09	10.900	10.996	10.826	10.868	7.299	3,608,278
2021-11-08	10.964	11.036	10.916	10.948	7.353	3,765,756
2021-11-05	10.792	11.036	10.774	10.834	7.276	4,624,644
2021-11-04	10.936	10.962	10.752	10.822	7.268	5,004,823
2021-11-03	10.680	10.868	10.634	10.868	7.299	5,226,764
2021-11-02	10.626	10.752	10.598	10.674	7.169	4,925,122
2021-11-01	10.582	10.816	10.558	10.636	7.144	5,241,168
2021-10-29	10.502	10.628	10.424	10.574	7.102	7,726,799
2021-10-28	10.772	10.808	10.502	10.502	7.054	11,279,850
2021-10-27	10.742	10.800	10.656	10.772	7.235	7,274,267
2021-10-26	10.670	10.776	10.600	10.726	7.204	14,294,530
2021-10-25	11.054	11.230	11.052	11.150	7.489	3,901,392
2021-10-22	10.896	11.126	10.824	11.070	7.435	5,098,836
2021-10-21	10.890	10.932	10.584	10.876	7.305	7,319,478
2021-10-20	10.930	11.034	10.876	10.958	7.360	4,900,571

← NewerPage 21 of 21 · 1,257 trading days

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.