Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 120.45 | 121.60 | 120.20 | 120.65 | 102.70 | 123,776 |
| 2024-08-29 | 120.45 | 121.40 | 120.00 | 120.45 | 102.53 | 110,744 |
| 2024-08-28 | 120.45 | 120.75 | 119.75 | 120.35 | 102.45 | 107,419 |
| 2024-08-27 | 120.40 | 121.50 | 120.20 | 120.40 | 102.49 | 163,857 |
| 2024-08-23 | 120.05 | 121.20 | 119.90 | 120.05 | 102.19 | 61,954 |
| 2024-08-22 | 119.40 | 120.25 | 119.40 | 119.43 | 101.66 | 101,436 |
| 2024-08-21 | 118.35 | 119.80 | 117.80 | 118.25 | 100.66 | 2,260,915 |
| 2024-08-20 | 120.90 | 121.15 | 118.55 | 119.03 | 101.32 | 133,027 |
| 2024-08-19 | 120.45 | 121.75 | 120.15 | 120.45 | 102.53 | 134,579 |
| 2024-08-16 | 120.40 | 120.90 | 119.60 | 120.65 | 102.70 | 113,613 |
| 2024-08-15 | 120.05 | 120.85 | 119.10 | 120.05 | 102.19 | 405,478 |
| 2024-08-14 | 120.40 | 120.65 | 119.25 | 120.60 | 102.66 | 100,924 |
| 2024-08-13 | 120.15 | 120.85 | 119.35 | 120.15 | 102.28 | 196,640 |
| 2024-08-12 | 120.40 | 120.65 | 119.70 | 120.40 | 102.49 | 43,915 |
| 2024-08-09 | 119.33 | 120.50 | 119.15 | 119.33 | 101.57 | 71,798 |
| 2024-08-08 | 116.65 | 119.40 | 116.00 | 117.93 | 100.38 | 169,333 |
| 2024-08-07 | 116.80 | 119.30 | 114.80 | 116.80 | 99.425 | 146,009 |
| 2024-08-06 | 118.00 | 118.55 | 115.05 | 116.20 | 98.914 | 116,134 |
| 2024-08-05 | 114.65 | 117.65 | 113.60 | 116.30 | 98.999 | 211,738 |
| 2024-08-02 | 121.43 | 121.55 | 118.18 | 119.18 | 101.45 | 2,051,571 |
| 2024-08-01 | 124.85 | 125.05 | 122.40 | 123.13 | 104.81 | 1,187,930 |
| 2024-07-31 | 126.30 | 126.60 | 125.25 | 126.05 | 107.30 | 51,818 |
| 2024-07-30 | 125.23 | 126.60 | 125.00 | 125.23 | 106.60 | 48,311 |
| 2024-07-29 | 125.88 | 126.70 | 125.00 | 125.88 | 107.15 | 72,390 |
| 2024-07-26 | 124.55 | 125.35 | 124.30 | 124.50 | 105.98 | 55,652 |
| 2024-07-25 | 123.63 | 124.60 | 122.80 | 123.63 | 105.23 | 116,611 |
| 2024-07-24 | 124.30 | 124.50 | 123.55 | 124.30 | 105.81 | 3,756,638 |
| 2024-07-23 | 126.00 | 126.10 | 124.45 | 126.00 | 107.26 | 213,734 |
| 2024-07-22 | 123.50 | 126.40 | 123.50 | 125.63 | 106.94 | 3,586,748 |
| 2024-07-19 | 122.45 | 122.95 | 122.20 | 122.45 | 104.23 | 89,332 |
| 2024-07-18 | 122.05 | 122.70 | 121.55 | 122.00 | 103.85 | 161,121 |
| 2024-07-17 | 121.48 | 122.20 | 120.50 | 121.73 | 103.62 | 3,380,555 |
| 2024-07-16 | 122.35 | 122.80 | 121.20 | 122.40 | 104.19 | 147,035 |
| 2024-07-15 | 124.75 | 127.00 | 119.80 | 120.85 | 102.87 | 1,360,331 |
| 2024-07-12 | 124.55 | 126.30 | 124.40 | 124.80 | 106.23 | 120,999 |
| 2024-07-11 | 124.05 | 124.70 | 122.60 | 124.00 | 105.55 | 73,340 |
| 2024-07-10 | 122.80 | 123.50 | 121.65 | 122.60 | 104.36 | 836,932 |
| 2024-07-09 | 125.28 | 125.40 | 122.25 | 123.38 | 105.02 | 710,026 |
| 2024-07-08 | 126.40 | 126.50 | 125.10 | 126.40 | 107.60 | 43,260 |
| 2024-07-05 | 128.95 | 129.90 | 126.50 | 127.03 | 108.13 | 66,860 |
| 2024-07-04 | 128.25 | 129.90 | 128.15 | 128.25 | 109.17 | 123,408 |
| 2024-07-03 | 128.25 | 128.75 | 127.60 | 128.10 | 109.04 | 146,713 |
| 2024-07-02 | 129.63 | 129.85 | 127.68 | 127.68 | 108.68 | 107,452 |
| 2024-07-01 | 128.10 | 129.95 | 127.95 | 128.10 | 109.04 | 1,990,069 |
| 2024-06-28 | 126.70 | 127.25 | 126.10 | 126.65 | 107.81 | 215,490 |
| 2024-06-27 | 125.88 | 127.75 | 124.60 | 125.88 | 107.15 | 4,246,258 |
| 2024-06-26 | 126.55 | 127.15 | 125.10 | 126.45 | 107.64 | 3,643,530 |
| 2024-06-25 | 128.00 | 128.05 | 126.10 | 126.10 | 107.34 | 55,422 |
| 2024-06-24 | 126.65 | 128.00 | 126.65 | 126.65 | 107.81 | 19,847 |
| 2024-06-21 | 126.80 | 126.80 | 126.80 | 126.80 | 107.94 | 0 |
| 2024-06-20 | 126.80 | 127.95 | 126.45 | 126.80 | 107.94 | 269,549 |
| 2024-06-19 | 127.88 | 127.93 | 126.60 | 127.93 | 108.90 | 306,343 |
| 2024-06-18 | 128.35 | 128.45 | 127.05 | 128.45 | 109.34 | 33,659 |
| 2024-06-17 | 127.93 | 129.00 | 127.35 | 127.93 | 108.90 | 3,039,013 |
| 2024-06-14 | 128.70 | 129.05 | 126.85 | 126.85 | 107.98 | 76,334 |
| 2024-06-13 | 131.48 | 131.55 | 128.30 | 129.48 | 110.21 | 2,576,490 |
| 2024-06-12 | 128.15 | 131.90 | 127.90 | 130.15 | 110.79 | 1,750,650 |
| 2024-06-11 | 127.28 | 128.15 | 125.35 | 127.28 | 108.34 | 217,743 |
| 2024-06-10 | 128.90 | 129.00 | 126.15 | 126.95 | 108.07 | 2,631,563 |
| 2024-06-07 | 128.25 | 129.00 | 126.00 | 128.50 | 109.38 | 181,060 |
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.