Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 174.65 | 200.70 | 172.00 | 172.00 | 172.00 | 34 |
| 2026-10-16 | 176.50 | 177.15 | 175.55 | 176.50 | 176.50 | 23,313 |
| 2026-10-15 | 181.95 | 181.95 | 174.53 | 176.80 | 176.80 | 556,135 |
| 2026-10-14 | 188.45 | 190.10 | 188.45 | 188.45 | 188.45 | 27,907 |
| 2026-10-13 | 190.60 | 191.00 | 188.75 | 190.60 | 190.60 | 1,208,853 |
| 2026-10-12 | 188.70 | 189.90 | 188.55 | 188.70 | 188.70 | 6,640 |
| 2026-10-09 | 188.65 | 188.65 | 187.60 | 188.65 | 188.65 | 188,548 |
| 2026-10-08 | 187.23 | 188.40 | 186.15 | 187.23 | 187.23 | 1,834,257 |
| 2026-10-07 | 191.83 | 192.55 | 187.90 | 189.18 | 189.18 | 532,319 |
| 2026-10-06 | 193.88 | 195.00 | 192.05 | 193.88 | 193.88 | 594,493 |
| 2026-10-05 | 192.95 | 193.15 | 191.20 | 192.80 | 192.80 | 1,204,199 |
| 2026-10-02 | 193.23 | 193.25 | 191.25 | 193.23 | 193.23 | 505,810 |
| 2026-10-01 | 196.00 | 200.50 | 192.20 | 193.03 | 193.03 | 430,281 |
| 2026-09-30 | 200.30 | 201.60 | 198.60 | 200.30 | 200.30 | 2,414,133 |
| 2026-09-29 | 204.30 | 204.30 | 199.20 | 201.30 | 201.30 | 1,206,673 |
| 2026-09-28 | 203.45 | 203.70 | 202.20 | 202.95 | 202.95 | 2,128,552 |
| 2026-09-25 | 202.85 | 203.10 | 201.25 | 202.85 | 202.85 | 258,445 |
| 2026-09-24 | 200.03 | 200.90 | 200.03 | 200.03 | 200.03 | 23,494 |
| 2026-09-23 | 203.00 | 203.00 | 199.65 | 202.45 | 202.45 | 144,286 |
| 2026-09-22 | 203.55 | 203.55 | 201.80 | 203.55 | 203.55 | 624,057 |
| 2026-09-21 | 199.75 | 203.10 | 199.55 | 202.65 | 202.65 | 608,920 |
| 2026-09-18 | 201.48 | 201.60 | 197.95 | 197.98 | 197.98 | 1,142,790 |
| 2026-09-17 | 200.00 | 202.10 | 199.65 | 200.00 | 200.00 | 43,007 |
| 2026-09-16 | 200.23 | 200.23 | 199.50 | 200.23 | 200.23 | 82,520 |
| 2026-09-15 | 197.60 | 199.48 | 195.85 | 198.48 | 198.48 | 94,572 |
| 2026-09-14 | 200.63 | 202.30 | 198.65 | 200.80 | 200.80 | 79,861 |
| 2026-09-11 | 199.55 | 201.00 | 199.05 | 199.63 | 199.63 | 119,746 |
| 2026-09-10 | 197.98 | 198.99 | 197.66 | 197.98 | 197.98 | 176,757 |
| 2026-09-09 | 196.83 | 197.90 | 195.70 | 196.43 | 196.43 | 11,015 |
| 2026-09-08 | 199.65 | 199.75 | 197.70 | 199.25 | 199.25 | 5,104 |
| 2026-09-07 | 199.25 | 200.10 | 198.80 | 199.25 | 199.25 | 65,851 |
| 2026-09-04 | 197.88 | 199.25 | 197.45 | 197.88 | 197.88 | 3,783 |
| 2026-09-03 | 195.93 | 198.85 | 195.50 | 198.78 | 198.78 | 5,859 |
| 2026-09-02 | 196.50 | 197.65 | 195.05 | 196.50 | 196.50 | 133,281 |
| 2026-09-01 | 196.33 | 197.38 | 195.05 | 196.33 | 196.33 | 8,826 |
| 2026-08-28 | 196.00 | 196.15 | 194.25 | 196.00 | 196.00 | 87,215 |
| 2026-08-27 | 193.83 | 196.05 | 193.45 | 193.83 | 193.83 | 7,396 |
| 2026-08-26 | 193.33 | 194.60 | 193.30 | 193.48 | 193.48 | 120,065 |
| 2026-08-25 | 192.30 | 193.45 | 191.60 | 192.30 | 192.30 | 5,902 |
| 2026-08-24 | 191.28 | 191.35 | 189.35 | 191.28 | 191.28 | 39,319 |
| 2026-08-21 | 189.58 | 191.75 | 189.15 | 189.58 | 189.58 | 3,519 |
| 2026-08-20 | 188.60 | 189.33 | 188.25 | 188.60 | 188.60 | 51,104 |
| 2026-08-19 | 190.95 | 191.10 | 188.10 | 188.10 | 188.10 | 10,574 |
| 2026-08-18 | 191.43 | 191.45 | 190.55 | 191.43 | 191.43 | 1,081,174 |
| 2026-08-17 | 191.73 | 192.15 | 191.10 | 191.73 | 191.73 | 593 |
| 2026-08-14 | 192.35 | 192.45 | 191.05 | 192.35 | 192.35 | 2,770 |
| 2026-08-13 | 192.05 | 194.35 | 192.00 | 192.05 | 192.05 | 211,941 |
| 2026-08-12 | 190.65 | 190.95 | 189.95 | 190.65 | 190.65 | 499,457 |
| 2026-08-11 | 190.50 | 190.70 | 188.95 | 190.55 | 190.55 | 162,572 |
| 2026-08-10 | 191.58 | 191.60 | 189.80 | 191.33 | 191.33 | 41,225 |
| 2026-08-07 | 191.93 | 192.20 | 190.65 | 191.93 | 191.93 | 4,795 |
| 2026-08-06 | 191.03 | 192.78 | 191.03 | 191.03 | 191.03 | 19,505 |
| 2026-08-05 | 191.18 | 191.95 | 190.08 | 191.28 | 191.28 | 212,351 |
| 2026-08-04 | 193.93 | 195.13 | 193.50 | 193.93 | 190.20 | 14,927 |
| 2026-08-03 | 193.13 | 193.75 | 192.50 | 193.13 | 189.42 | 121,167 |
| 2026-07-31 | 191.68 | 192.95 | 191.35 | 191.68 | 188.00 | 35,939 |
| 2026-07-30 | 190.35 | 192.50 | 190.00 | 190.35 | 186.70 | 73,673 |
| 2026-07-29 | 192.05 | 192.30 | 189.63 | 192.05 | 188.36 | 1,183,977 |
| 2026-07-28 | 193.33 | 193.80 | 191.35 | 193.33 | 189.61 | 399,462 |
| 2026-07-27 | 191.43 | 193.45 | 191.43 | 191.43 | 187.75 | 1,192,913 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 3.7220 EUR |
| 2026-03-25 | 10.3795 EUR |
| 2025-03-21 | 10.2996 EUR |
| 2024-03-22 | 10.4991 EUR |
| 2023-03-24 | 8.9786 EUR |
| 2022-03-25 | 7.1487 EUR |
| 2021-10-04 | 3.9559 EUR |
| 2021-02-19 | 0.7023 EUR |
| 2019-03-29 | 7.1862 EUR |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.