Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	14.925	14.985	14.785	14.970	13.748	4,342,088
2025-10-29	14.780	14.865	14.690	14.810	13.601	7,118,843
2025-10-28	14.700	14.735	14.650	14.695	13.495	2,937,395
2025-10-27	14.575	14.700	14.515	14.700	13.500	3,058,752
2025-10-24	14.705	14.705	14.430	14.555	13.367	2,656,179
2025-10-23	14.700	14.745	14.605	14.675	13.477	2,668,523
2025-10-22	14.670	14.695	14.570	14.695	13.495	2,721,641
2025-10-21	14.630	14.735	14.615	14.660	13.463	2,618,811
2025-10-20	14.470	14.590	14.445	14.580	13.389	2,694,584
2025-10-17	14.355	14.485	14.215	14.395	13.220	4,201,940
2025-10-16	14.565	14.720	14.410	14.630	13.435	6,680,260
2025-10-15	14.090	14.240	14.070	14.135	12.981	3,942,078
2025-10-14	13.890	14.115	13.820	14.015	12.871	3,972,960
2025-10-13	13.970	14.055	13.865	13.955	12.816	3,027,411
2025-10-10	13.915	14.125	13.900	13.950	12.811	3,672,347
2025-10-09	13.835	13.925	13.810	13.890	12.756	3,045,617
2025-10-08	13.895	13.970	13.760	13.875	12.742	3,231,109
2025-10-07	13.970	14.015	13.880	13.890	12.756	2,029,560
2025-10-06	13.945	14.010	13.865	13.950	12.811	3,243,975
2025-10-03	13.925	14.040	13.895	13.945	12.806	2,436,039
2025-10-02	14.040	14.090	13.860	13.860	12.728	3,312,255
2025-10-01	13.915	13.995	13.810	13.960	12.820	3,393,688
2025-09-30	14.265	14.280	13.890	13.975	12.834	5,356,442
2025-09-29	14.265	14.300	14.165	14.250	13.086	4,903,683
2025-09-26	13.945	14.255	13.935	14.200	13.041	4,200,516
2025-09-25	13.970	13.980	13.775	13.845	12.714	2,874,981
2025-09-24	13.900	14.080	13.875	14.000	12.857	6,260,188
2025-09-23	13.755	13.985	13.710	13.900	12.765	3,817,825
2025-09-22	13.825	13.840	13.685	13.745	12.623	3,353,853
2025-09-19	13.690	13.905	13.610	13.860	12.728	9,001,247
2025-09-18	13.790	13.850	13.595	13.650	12.535	3,649,364
2025-09-17	13.780	13.795	13.645	13.740	12.618	4,000,777
2025-09-16	13.835	13.905	13.695	13.720	12.600	3,435,630
2025-09-15	13.760	13.890	13.690	13.840	12.710	2,929,026
2025-09-12	13.650	13.715	13.590	13.695	12.577	2,624,507
2025-09-11	13.685	13.710	13.585	13.630	12.517	3,260,111
2025-09-10	13.575	13.705	13.535	13.680	12.563	3,862,200
2025-09-09	13.555	13.675	13.465	13.570	12.462	3,598,231
2025-09-08	13.370	13.550	13.355	13.530	12.425	5,425,862
2025-09-05	13.400	13.480	13.310	13.340	12.251	3,932,914
2025-09-04	13.245	13.415	13.200	13.370	12.278	3,170,491
2025-09-03	13.300	13.360	13.135	13.205	12.127	2,911,023
2025-09-02	13.380	13.445	13.245	13.270	12.186	3,241,689
2025-09-01	13.155	13.380	13.155	13.360	12.269	3,123,951
2025-08-29	13.080	13.095	12.940	13.040	11.975	4,125,651
2025-08-28	13.220	13.290	13.095	13.120	12.049	2,426,699
2025-08-27	13.330	13.375	13.145	13.200	12.122	3,381,243
2025-08-26	13.335	13.355	13.130	13.330	12.242	6,308,111
2025-08-25	13.440	13.480	13.370	13.400	12.306	2,429,019
2025-08-22	13.350	13.515	13.310	13.495	12.393	2,509,295
2025-08-21	13.435	13.485	13.280	13.370	12.278	3,647,539
2025-08-20	13.540	13.560	13.465	13.560	12.453	2,695,246
2025-08-19	13.580	13.655	13.550	13.550	12.444	2,108,702
2025-08-18	13.725	13.765	13.505	13.530	12.425	2,299,664
2025-08-15	13.730	13.810	13.650	13.715	12.595	3,488,915
2025-08-14	13.400	13.690	13.395	13.680	12.563	4,655,090
2025-08-13	13.255	13.385	13.235	13.355	12.265	2,988,098
2025-08-12	13.210	13.260	13.110	13.245	12.163	4,128,352
2025-08-11	13.215	13.255	13.130	13.140	12.067	2,876,287
2025-08-08	13.030	13.160	13.025	13.155	12.081	4,115,921

← NewerPage 5 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.