Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.030	13.160	13.025	13.155	12.081	4,115,921
2025-08-07	12.900	13.025	12.890	13.025	11.961	3,658,024
2025-08-06	12.825	12.920	12.825	12.855	11.805	2,812,193
2025-08-05	12.870	12.890	12.755	12.765	11.723	2,980,036
2025-08-04	12.680	12.835	12.680	12.830	11.782	3,267,468
2025-08-01	12.720	12.750	12.555	12.630	11.599	5,890,453
2025-07-31	12.920	12.940	12.785	12.800	11.755	4,394,411
2025-07-30	12.660	12.930	12.660	12.870	11.819	2,858,948
2025-07-29	12.620	12.855	12.615	12.770	11.727	3,955,435
2025-07-28	12.725	12.770	12.575	12.610	11.580	2,843,387
2025-07-25	12.690	12.695	12.575	12.600	11.571	3,605,368
2025-07-24	12.610	12.710	12.560	12.680	11.645	6,526,594
2025-07-23	12.275	12.470	12.265	12.445	11.429	4,181,308
2025-07-22	12.230	12.265	12.145	12.145	11.153	3,960,301
2025-07-21	12.180	12.285	12.155	12.255	11.254	3,664,707
2025-07-18	12.200	12.280	12.100	12.220	11.222	5,977,254
2025-07-17	12.430	12.450	11.965	12.150	11.158	11,126,470
2025-07-16	12.470	12.560	12.435	12.485	11.466	3,776,206
2025-07-15	12.625	12.665	12.485	12.495	11.475	3,368,014
2025-07-14	12.555	12.635	12.485	12.630	11.599	2,267,072
2025-07-11	12.900	12.910	12.625	12.660	11.626	4,397,097
2025-07-10	13.000	13.025	12.905	12.960	11.902	2,942,023
2025-07-09	12.730	12.935	12.710	12.935	11.879	4,415,576
2025-07-08	12.680	12.715	12.565	12.635	11.603	3,023,157
2025-07-07	12.520	12.665	12.510	12.665	11.631	2,358,056
2025-07-04	12.665	12.680	12.485	12.520	11.498	2,754,989
2025-07-03	12.545	12.725	12.515	12.685	11.649	2,942,066
2025-07-02	12.500	12.595	12.465	12.510	11.489	2,840,010
2025-07-01	12.610	12.625	12.370	12.435	11.420	3,347,865
2025-06-30	12.745	12.770	12.565	12.610	11.580	5,382,460
2025-06-27	12.505	12.720	12.485	12.705	11.668	4,089,829
2025-06-26	12.515	12.550	12.375	12.430	11.415	3,694,940
2025-06-25	12.530	12.530	12.395	12.455	11.438	3,295,365
2025-06-24	12.380	12.525	12.365	12.480	11.461	5,318,155
2025-06-23	12.215	12.315	12.090	12.145	11.153	6,682,904
2025-06-19	12.360	12.395	12.280	12.315	11.309	9,228,413
2025-06-18	12.440	12.505	12.365	12.435	11.420	4,252,407
2025-06-17	12.510	12.525	12.395	12.440	11.424	4,169,506
2025-06-16	12.455	12.620	12.435	12.600	11.571	4,208,445
2025-06-13	12.445	12.510	12.370	12.420	11.406	6,952,151
2025-06-12	12.445	12.655	12.395	12.630	11.599	5,029,141
2025-06-11	12.610	12.690	12.540	12.565	11.539	5,737,783
2025-06-10	12.705	12.710	12.570	12.610	11.580	3,885,547
2025-06-09	12.685	12.720	12.625	12.720	11.681	2,599,779
2025-06-06	12.715	12.740	12.615	12.695	11.658	4,658,979
2025-06-05	12.720	12.730	12.580	12.720	11.681	5,054,891
2025-06-04	12.780	12.825	12.700	12.755	11.714	4,054,710
2025-06-03	12.830	12.835	12.595	12.715	11.677	3,872,244
2025-06-02	12.700	12.870	12.645	12.815	11.769	5,815,676
2025-05-30	12.705	12.825	12.670	12.765	11.723	10,213,550
2025-05-28	12.700	12.770	12.610	12.680	11.645	4,142,024
2025-05-27	12.800	12.830	12.700	12.725	11.686	3,219,189
2025-05-26	12.790	12.850	12.720	12.775	11.732	3,214,402
2025-05-23	12.805	12.840	12.330	12.665	11.631	6,785,855
2025-05-22	12.825	12.865	12.685	12.790	11.746	4,217,567
2025-05-21	12.820	12.945	12.800	12.885	11.833	5,395,417
2025-05-20	12.935	13.035	12.930	13.000	11.938	4,368,818
2025-05-19	12.795	12.930	12.745	12.915	11.860	4,140,733
2025-05-16	12.740	12.840	12.725	12.840	11.792	5,739,220
2025-05-15	12.520	12.745	12.520	12.725	11.686	6,237,165

← NewerPage 6 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.