Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.845	11.875	11.790	11.850	10.088	4,370,608
2025-02-13	11.835	11.870	11.760	11.865	10.100	5,889,548
2025-02-12	11.805	11.815	11.725	11.780	10.028	5,783,882
2025-02-11	11.620	11.785	11.555	11.785	10.032	5,107,449
2025-02-10	11.630	11.695	11.600	11.605	9.879	5,083,458
2025-02-07	11.610	11.695	11.575	11.585	9.862	5,332,571
2025-02-06	11.330	11.605	11.285	11.580	9.858	7,362,915
2025-02-05	11.300	11.395	11.250	11.260	9.585	4,158,860
2025-02-04	11.355	11.390	11.210	11.295	9.615	4,877,937
2025-02-03	11.335	11.380	11.230	11.355	9.666	7,284,207
2025-01-31	11.680	11.745	11.440	11.480	9.773	7,846,523
2025-01-30	11.575	11.775	11.440	11.685	9.947	7,904,293
2025-01-29	11.600	11.660	11.500	11.580	9.858	6,056,926
2025-01-28	11.640	11.690	11.515	11.600	9.875	4,955,599
2025-01-27	11.540	11.640	11.510	11.625	9.896	5,667,506
2025-01-24	11.620	11.675	11.550	11.585	9.862	4,859,016
2025-01-23	11.480	11.600	11.455	11.600	9.875	5,731,394
2025-01-22	11.425	11.485	11.360	11.405	9.709	8,865,627
2025-01-21	11.260	11.415	11.260	11.415	9.717	5,611,964
2025-01-20	11.230	11.285	11.140	11.240	9.568	4,725,947
2025-01-17	11.160	11.245	11.125	11.215	9.547	5,239,527
2025-01-16	11.245	11.270	11.115	11.125	9.470	4,531,043
2025-01-15	11.100	11.230	11.100	11.165	9.504	6,094,758
2025-01-14	11.060	11.095	10.975	11.080	9.432	7,317,846
2025-01-13	10.875	10.980	10.855	10.980	9.347	4,865,307
2025-01-10	10.865	10.985	10.820	10.880	9.262	6,886,052
2025-01-09	10.885	10.945	10.770	10.885	9.266	5,940,847
2025-01-08	11.005	11.015	10.860	10.940	9.313	6,679,154
2025-01-07	10.800	11.070	10.765	11.020	9.381	11,460,200
2025-01-03	10.685	10.785	10.660	10.680	9.092	4,430,423
2025-01-02	10.570	10.685	10.455	10.685	9.096	5,767,147
2024-12-30	10.435	10.550	10.420	10.500	8.938	3,378,517
2024-12-27	10.300	10.450	10.300	10.450	8.896	3,742,980
2024-12-23	10.250	10.305	10.215	10.300	8.768	4,626,064
2024-12-20	10.400	10.420	10.055	10.245	8.721	12,643,500
2024-12-19	10.500	10.560	10.395	10.465	8.909	6,049,119
2024-12-18	10.540	10.615	10.510	10.615	9.036	5,540,939
2024-12-17	10.635	10.660	10.545	10.560	8.989	6,263,218
2024-12-16	10.685	10.745	10.645	10.690	9.100	4,029,106
2024-12-13	10.690	10.720	10.635	10.685	9.096	5,820,783
2024-12-12	10.585	10.685	10.530	10.685	9.096	11,510,780
2024-12-11	10.715	10.745	10.545	10.590	9.015	9,383,084
2024-12-10	10.925	10.975	10.765	10.795	9.189	7,396,390
2024-12-09	11.070	11.080	10.890	10.925	9.300	8,267,036
2024-12-05	10.900	11.105	10.900	11.105	9.453	8,352,714
2024-12-04	10.890	10.995	10.885	10.900	9.279	5,051,734
2024-12-03	10.810	10.955	10.810	10.875	9.258	5,424,218
2024-12-02	10.645	10.820	10.580	10.800	9.194	6,170,383
2024-11-29	10.685	10.745	10.640	10.705	9.113	6,658,552
2024-11-28	10.605	10.740	10.600	10.705	9.113	3,307,039
2024-11-27	10.530	10.590	10.460	10.570	8.998	4,246,931
2024-11-26	10.545	10.605	10.490	10.560	8.989	3,538,218
2024-11-25	10.700	10.745	10.560	10.630	9.049	8,466,738
2024-11-22	10.695	10.720	10.475	10.625	9.045	5,974,307
2024-11-21	10.630	10.680	10.555	10.645	9.062	3,714,443
2024-11-20	10.755	10.835	10.620	10.625	9.045	4,600,686
2024-11-19	10.840	10.870	10.555	10.725	9.130	5,519,457
2024-11-18	10.790	10.870	10.770	10.830	9.219	3,916,252
2024-11-15	10.650	10.800	10.640	10.790	9.185	5,349,521
2024-11-14	10.540	10.710	10.535	10.685	9.096	4,819,454

← NewerPage 8 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.