Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.315	16.545	16.270	16.315	14.983	10,548,140
2026-01-29	16.770	16.825	16.150	16.205	14.882	10,585,030
2026-01-28	17.025	17.040	16.700	16.745	15.378	5,937,544
2026-01-27	16.845	17.020	16.795	17.020	15.630	4,030,405
2026-01-26	16.725	16.855	16.720	16.805	15.433	3,419,800
2026-01-23	16.875	16.875	16.625	16.630	15.272	4,188,131
2026-01-22	16.745	16.980	16.730	16.945	15.561	5,947,679
2026-01-21	16.310	16.610	16.210	16.505	15.157	4,884,040
2026-01-20	16.390	16.445	16.255	16.415	15.075	4,768,807
2026-01-19	16.505	16.590	16.270	16.460	15.116	4,938,071
2026-01-16	16.870	16.905	16.705	16.805	15.433	3,923,897
2026-01-15	16.725	16.925	16.690	16.870	15.492	3,862,449
2026-01-14	16.590	16.740	16.545	16.660	15.300	5,060,861
2026-01-13	16.450	16.605	16.400	16.520	15.171	4,145,163
2026-01-12	16.340	16.405	16.100	16.355	15.020	5,640,125
2026-01-09	16.325	16.370	16.015	16.340	15.006	6,728,734
2026-01-08	16.190	16.305	16.080	16.270	14.941	4,129,797
2026-01-07	16.460	16.530	16.205	16.205	14.882	5,979,717
2026-01-05	16.420	16.475	16.260	16.440	15.098	4,241,485
2026-01-02	16.110	16.395	16.055	16.365	15.029	5,840,697
2025-12-30	15.930	16.140	15.895	16.085	14.772	3,569,694
2025-12-29	16.060	16.080	15.875	15.900	14.602	4,676,768
2025-12-23	15.850	16.015	15.835	15.970	14.666	3,617,981
2025-12-22	15.840	15.860	15.765	15.840	14.547	2,432,593
2025-12-19	15.770	15.875	15.755	15.825	14.533	12,925,690
2025-12-18	15.560	15.685	15.475	15.675	14.395	6,704,330
2025-12-17	15.555	15.590	15.370	15.500	14.234	4,255,948
2025-12-16	15.525	15.580	15.405	15.490	14.225	5,515,516
2025-12-15	15.515	15.570	15.380	15.420	14.161	4,206,862
2025-12-12	15.790	15.825	15.395	15.425	14.165	4,376,710
2025-12-11	15.560	15.760	15.510	15.690	14.409	3,098,527
2025-12-10	15.515	15.615	15.405	15.560	14.289	3,718,242
2025-12-09	15.465	15.570	15.405	15.485	14.221	3,055,176
2025-12-08	15.410	15.465	15.310	15.465	14.202	4,463,150
2025-12-05	15.500	15.545	15.400	15.410	14.152	3,098,086
2025-12-04	15.465	15.480	15.125	15.410	14.152	5,872,941
2025-12-03	15.530	15.690	15.440	15.500	14.234	4,122,821
2025-12-02	15.375	15.530	15.345	15.500	14.234	3,426,725
2025-12-01	15.260	15.385	15.175	15.370	14.115	3,925,420
2025-11-28	15.285	15.310	15.200	15.240	13.996	5,783,634
2025-11-27	15.235	15.320	15.150	15.285	14.037	3,159,675
2025-11-26	15.095	15.285	15.075	15.235	13.991	3,717,811
2025-11-25	14.870	15.085	14.850	15.040	13.812	4,253,439
2025-11-24	14.800	14.945	14.765	14.895	13.679	9,035,639
2025-11-21	14.545	14.690	14.405	14.690	13.490	5,641,585
2025-11-20	14.545	14.715	14.540	14.670	13.472	4,169,221
2025-11-19	14.465	14.490	14.295	14.420	13.243	3,823,508
2025-11-18	14.500	14.560	14.365	14.450	13.270	3,997,579
2025-11-17	14.885	14.950	14.655	14.705	13.504	2,766,197
2025-11-14	15.050	15.065	14.705	14.865	13.651	3,692,562
2025-11-13	15.185	15.265	15.120	15.145	13.908	3,522,407
2025-11-12	14.980	15.170	14.950	15.120	13.885	4,559,193
2025-11-11	14.680	14.910	14.645	14.910	13.693	4,577,287
2025-11-10	14.575	14.630	14.505	14.630	13.435	3,438,355
2025-11-07	14.575	14.610	14.340	14.410	13.233	2,923,684
2025-11-06	14.400	14.530	14.315	14.505	13.321	5,236,813
2025-11-05	14.450	14.480	14.155	14.270	13.105	6,257,420
2025-11-04	14.795	14.820	14.575	14.740	13.536	6,832,647
2025-11-03	14.890	15.055	14.815	14.870	13.656	3,391,937
2025-10-31	15.000	15.060	14.800	14.815	13.605	3,470,464

← NewerPage 4 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.