Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	10.570	10.610	10.465	10.520	8.955	5,002,509
2024-11-12	10.740	10.750	10.545	10.575	9.002	4,967,905
2024-11-11	10.760	10.845	10.735	10.820	9.211	4,329,568
2024-11-08	10.815	10.855	10.685	10.685	9.096	4,800,320
2024-11-07	10.915	11.020	10.790	10.815	9.207	6,239,555
2024-11-06	10.900	11.055	10.785	10.865	9.249	6,154,221
2024-11-05	11.050	11.050	10.835	10.890	9.270	5,816,228
2024-11-04	11.000	11.130	10.990	11.045	9.402	4,886,997
2024-11-01	10.770	11.075	10.770	11.010	9.373	6,154,208
2024-10-31	10.760	10.815	10.695	10.765	9.164	6,687,789
2024-10-30	10.910	10.975	10.745	10.800	9.194	5,747,572
2024-10-29	10.970	11.035	10.900	10.925	9.300	4,986,473
2024-10-28	10.865	10.965	10.830	10.945	9.317	4,176,725
2024-10-25	10.825	10.955	10.820	10.840	9.228	3,509,491
2024-10-24	10.895	10.930	10.820	10.825	9.215	3,359,261
2024-10-23	10.970	11.050	10.865	10.895	9.275	4,381,085
2024-10-22	10.940	10.990	10.835	10.930	9.304	4,420,736
2024-10-21	11.065	11.100	10.915	10.940	9.313	4,671,795
2024-10-18	11.045	11.155	10.925	11.080	9.432	6,292,891
2024-10-17	10.720	11.085	10.705	11.045	9.402	14,064,340
2024-10-16	10.395	10.450	10.335	10.390	8.845	5,114,689
2024-10-15	10.370	10.480	10.350	10.425	8.875	5,349,065
2024-10-14	10.370	10.410	10.320	10.355	8.815	2,977,330
2024-10-11	10.400	10.420	10.320	10.365	8.823	7,847,815
2024-10-10	10.400	10.470	10.385	10.425	8.875	5,544,881
2024-10-09	10.410	10.420	10.345	10.395	8.849	5,732,264
2024-10-08	10.395	10.485	10.350	10.440	8.887	4,241,295
2024-10-07	10.475	10.500	10.370	10.465	8.909	3,979,296
2024-10-04	10.345	10.490	10.305	10.400	8.853	6,104,590
2024-10-03	10.470	10.470	10.280	10.335	8.798	5,260,706
2024-10-02	10.400	10.480	10.370	10.475	8.917	5,442,852
2024-10-01	10.600	10.610	10.325	10.355	8.815	7,037,091
2024-09-30	10.630	10.715	10.530	10.590	9.015	7,632,828
2024-09-27	10.650	10.695	10.580	10.660	9.075	5,597,635
2024-09-26	10.500	10.625	10.450	10.565	8.994	5,176,973
2024-09-25	10.650	10.675	10.435	10.440	8.887	5,947,646
2024-09-24	10.675	10.780	10.660	10.690	9.100	3,674,786
2024-09-23	10.775	10.785	10.580	10.625	9.045	4,182,520
2024-09-20	10.690	10.765	10.655	10.725	9.130	11,521,660
2024-09-19	10.585	10.690	10.535	10.670	9.083	3,867,804
2024-09-18	10.555	10.590	10.455	10.480	8.921	3,313,115
2024-09-17	10.425	10.600	10.425	10.550	8.981	5,733,668
2024-09-16	10.400	10.445	10.365	10.375	8.832	2,232,917
2024-09-13	10.390	10.465	10.375	10.400	8.853	2,954,644
2024-09-12	10.435	10.460	10.290	10.390	8.845	3,795,141
2024-09-11	10.440	10.505	10.270	10.335	8.798	4,776,798
2024-09-10	10.580	10.640	10.410	10.410	8.862	3,592,004
2024-09-09	10.465	10.585	10.440	10.585	9.011	6,708,356
2024-09-06	10.660	10.675	10.435	10.435	8.883	4,955,551
2024-09-05	10.510	10.750	10.485	10.685	9.096	4,800,436
2024-09-04	10.480	10.560	10.450	10.515	8.951	4,386,458
2024-09-03	10.720	10.730	10.560	10.615	9.036	3,784,591
2024-09-02	10.695	10.795	10.670	10.720	9.126	2,785,763
2024-08-30	10.630	10.720	10.630	10.680	9.092	5,478,522
2024-08-29	10.620	10.695	10.615	10.625	9.045	3,185,130
2024-08-28	10.605	10.650	10.560	10.625	9.045	3,370,665
2024-08-27	10.580	10.665	10.570	10.620	9.041	3,935,808
2024-08-26	10.600	10.610	10.540	10.560	8.989	2,091,098
2024-08-23	10.555	10.625	10.530	10.625	9.045	3,873,341
2024-08-22	10.495	10.575	10.485	10.525	8.960	4,746,106

← NewerPage 9 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.