Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	12.500	12.595	12.500	12.575	11.548	5,734,197
2025-05-13	12.555	12.590	12.445	12.505	11.484	4,120,791
2025-05-12	12.505	12.650	12.475	12.570	11.544	5,814,424
2025-05-09	12.470	12.510	12.390	12.395	11.383	6,682,928
2025-05-08	12.375	12.475	12.315	12.430	11.415	4,503,982
2025-05-07	12.280	12.360	12.270	12.360	11.351	5,004,357
2025-05-06	12.420	12.455	12.230	12.280	11.277	3,864,460
2025-05-05	12.385	12.440	12.290	12.420	11.406	2,550,533
2025-05-02	12.245	12.390	12.205	12.385	11.374	6,328,442
2025-04-30	12.080	12.190	12.020	12.175	11.181	9,249,285
2025-04-29	11.970	12.105	11.925	12.045	11.061	5,732,078
2025-04-28	11.815	12.020	11.815	11.935	10.960	5,090,423
2025-04-25	11.745	11.840	11.675	11.800	10.836	7,115,499
2025-04-24	11.665	11.735	11.595	11.680	10.726	3,681,662
2025-04-23	11.625	11.750	11.540	11.665	10.713	7,408,281
2025-04-22	11.385	11.510	11.355	11.500	10.561	5,038,499
2025-04-17	11.360	11.390	11.265	11.320	10.396	5,848,417
2025-04-16	11.135	11.360	11.105	11.360	10.432	7,709,855
2025-04-15	10.950	11.145	10.950	11.145	10.235	7,239,763
2025-04-14	10.850	10.975	10.795	10.925	10.033	5,309,232
2025-04-11	10.555	10.695	10.445	10.625	9.757	9,268,469
2025-04-10	11.000	11.035	10.490	10.555	9.693	12,325,460
2025-04-09	10.080	10.260	9.992	10.115	9.289	10,786,700
2025-04-08	10.385	10.565	10.165	10.430	9.578	10,921,550
2025-04-07	9.802	10.640	9.656	10.205	9.372	23,346,119
2025-04-04	11.260	11.265	10.445	10.580	9.716	18,139,311
2025-04-03	11.600	11.695	11.385	11.420	10.488	8,579,847
2025-04-02	11.780	11.805	11.630	11.795	10.832	4,173,009
2025-04-01	11.840	11.905	11.690	11.820	10.855	6,241,435
2025-03-31	11.885	11.900	11.645	11.770	10.809	6,027,921
2025-03-28	11.990	12.055	11.850	11.990	11.011	6,823,627
2025-03-27	12.035	12.190	11.920	12.075	11.089	6,168,641
2025-03-26	12.230	12.285	12.105	12.180	11.185	5,556,675
2025-03-25	12.005	12.285	12.005	12.180	11.185	8,254,017
2025-03-24	12.050	12.075	11.875	11.940	10.965	7,522,121
2025-03-21	11.945	12.050	11.915	11.945	10.970	32,511,680
2025-03-20	13.050	13.090	12.715	12.870	10.956	11,764,440
2025-03-19	13.100	13.160	12.975	13.010	11.075	5,732,935
2025-03-18	13.030	13.160	12.995	13.125	11.173	6,044,196
2025-03-17	13.050	13.075	12.930	12.980	11.050	4,711,521
2025-03-14	12.850	13.110	12.800	13.030	11.092	6,481,983
2025-03-13	12.825	12.935	12.785	12.840	10.930	5,646,616
2025-03-12	13.055	13.110	12.785	12.860	10.947	6,831,837
2025-03-11	13.095	13.100	12.800	12.930	11.007	9,160,330
2025-03-10	13.235	13.320	13.025	13.025	11.088	9,203,676
2025-03-07	13.050	13.235	12.950	13.220	11.254	9,529,130
2025-03-06	12.960	13.085	12.905	13.030	11.092	7,067,476
2025-03-05	12.655	12.910	12.650	12.830	10.922	8,103,517
2025-03-04	12.765	12.790	12.385	12.405	10.560	9,449,167
2025-03-03	12.685	12.905	12.530	12.865	10.952	6,762,015
2025-02-28	12.610	12.695	12.555	12.655	10.773	10,810,900
2025-02-27	12.770	12.790	12.535	12.610	10.735	5,468,586
2025-02-26	12.660	12.830	12.610	12.805	10.901	4,396,035
2025-02-25	12.370	12.660	12.365	12.620	10.743	5,876,359
2025-02-24	12.420	12.455	12.305	12.390	10.547	4,141,650
2025-02-21	12.190	12.440	12.180	12.395	10.552	8,620,742
2025-02-20	12.130	12.280	12.110	12.185	10.373	6,290,074
2025-02-19	12.225	12.285	12.080	12.110	10.309	5,886,644
2025-02-18	12.140	12.240	12.120	12.240	10.420	5,150,709
2025-02-17	11.850	12.145	11.840	12.130	10.326	5,793,503

← NewerPage 7 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.