Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 127.18 | 127.18 | 127.18 | 127.18 | 108.26 | 0 |
| 2024-06-05 | 127.18 | 127.85 | 126.10 | 127.18 | 108.26 | 844,306 |
| 2024-06-04 | 128.65 | 128.90 | 126.65 | 126.75 | 107.89 | 4,778,651 |
| 2024-06-03 | 129.78 | 130.40 | 128.65 | 129.78 | 110.47 | 81,265 |
| 2024-05-31 | 128.90 | 129.75 | 128.25 | 128.90 | 109.73 | 157,588 |
| 2024-05-30 | 128.10 | 129.50 | 127.20 | 128.10 | 109.04 | 2,496,201 |
| 2024-05-29 | 130.25 | 130.50 | 128.00 | 128.35 | 109.26 | 93,995 |
| 2024-05-28 | 129.73 | 130.85 | 129.55 | 129.73 | 110.43 | 150,246 |
| 2024-05-24 | 130.15 | 130.65 | 129.35 | 130.15 | 110.79 | 68,824 |
| 2024-05-23 | 130.65 | 131.40 | 129.80 | 130.65 | 111.21 | 43,555 |
| 2024-05-22 | 131.43 | 132.35 | 130.30 | 131.43 | 111.87 | 38,825 |
| 2024-05-21 | 132.75 | 132.95 | 130.90 | 132.75 | 113.00 | 1,293,318 |
| 2024-05-20 | 133.43 | 134.25 | 132.85 | 133.43 | 113.58 | 85,283 |
| 2024-05-17 | 131.68 | 133.30 | 130.20 | 131.78 | 112.17 | 127,095 |
| 2024-05-16 | 131.13 | 132.05 | 130.60 | 131.03 | 111.53 | 65,932 |
| 2024-05-15 | 133.03 | 133.30 | 131.30 | 133.18 | 113.36 | 5,685,053 |
| 2024-05-14 | 133.68 | 135.00 | 132.35 | 134.00 | 114.07 | 224,196 |
| 2024-05-13 | 132.15 | 133.80 | 131.20 | 132.15 | 112.49 | 94,935 |
| 2024-05-10 | 131.20 | 132.75 | 131.20 | 131.63 | 112.04 | 131,255 |
| 2024-05-09 | 129.48 | 129.48 | 129.48 | 129.48 | 110.21 | 0 |
| 2024-05-08 | 131.58 | 131.95 | 129.48 | 129.48 | 110.21 | 89,210 |
| 2024-05-07 | 129.48 | 131.10 | 128.50 | 129.48 | 110.21 | 1,261,360 |
| 2024-05-03 | 128.05 | 129.45 | 126.95 | 128.75 | 109.60 | 91,464 |
| 2024-05-02 | 128.30 | 129.40 | 127.70 | 128.40 | 109.30 | 5,529,074 |
| 2024-05-01 | 128.00 | 128.00 | 128.00 | 128.00 | 108.96 | 0 |
| 2024-04-30 | 128.15 | 129.05 | 126.55 | 128.00 | 108.96 | 5,204,436 |
| 2024-04-29 | 128.00 | 129.50 | 127.05 | 128.00 | 108.96 | 51,438 |
| 2024-04-26 | 127.53 | 128.05 | 126.45 | 127.53 | 108.55 | 416,132 |
| 2024-04-25 | 128.35 | 128.80 | 126.55 | 128.25 | 109.17 | 1,038,281 |
| 2024-04-24 | 130.30 | 131.10 | 127.60 | 128.20 | 109.13 | 832,400 |
| 2024-04-23 | 128.70 | 130.50 | 127.80 | 130.45 | 111.04 | 314,683 |
| 2024-04-22 | 127.63 | 128.70 | 126.85 | 127.48 | 108.51 | 6,795,771 |
| 2024-04-19 | 124.35 | 126.62 | 123.75 | 126.15 | 107.38 | 3,787,602 |
| 2024-04-18 | 124.40 | 125.15 | 122.15 | 124.30 | 105.81 | 721,925 |
| 2024-04-17 | 122.55 | 125.20 | 122.55 | 124.35 | 105.85 | 303,241 |
| 2024-04-16 | 123.33 | 124.15 | 121.00 | 122.65 | 104.40 | 556,299 |
| 2024-04-15 | 125.43 | 125.85 | 123.85 | 125.43 | 106.77 | 397,829 |
| 2024-04-12 | 124.10 | 125.90 | 124.00 | 124.55 | 106.02 | 321,582 |
| 2024-04-11 | 125.48 | 126.00 | 122.50 | 123.58 | 105.19 | 559,100 |
| 2024-04-10 | 126.40 | 126.70 | 124.40 | 124.70 | 106.15 | 342,780 |
| 2024-04-09 | 123.58 | 126.50 | 122.85 | 125.83 | 107.11 | 1,274,437 |
| 2024-04-08 | 123.43 | 124.10 | 123.25 | 123.43 | 105.06 | 279,401 |
| 2024-04-05 | 122.60 | 124.00 | 122.00 | 122.60 | 104.36 | 396,659 |
| 2024-04-04 | 123.88 | 124.35 | 122.85 | 123.88 | 105.45 | 4,717,051 |
| 2024-04-03 | 122.95 | 125.70 | 122.95 | 125.18 | 106.55 | 9,847,862 |
| 2024-04-02 | 120.74 | 122.80 | 120.74 | 122.15 | 103.98 | 417,966 |
| 2024-03-28 | 120.30 | 121.00 | 115.02 | 120.22 | 102.34 | 254,187 |
| 2024-03-27 | 120.20 | 121.04 | 118.92 | 120.22 | 102.34 | 782,158 |
| 2024-03-26 | 118.74 | 119.86 | 118.06 | 118.74 | 101.08 | 1,043,894 |
| 2024-03-25 | 119.15 | 119.79 | 117.96 | 119.20 | 101.47 | 457,833 |
| 2024-03-22 | 117.27 | 119.90 | 116.54 | 119.01 | 101.31 | 942,900 |
| 2024-03-21 | 126.13 | 127.40 | 126.00 | 126.13 | 98.430 | 3,593,276 |
| 2024-03-20 | 126.13 | 126.18 | 125.36 | 126.13 | 98.430 | 1,434,735 |
| 2024-03-19 | 124.55 | 126.42 | 123.46 | 126.35 | 98.602 | 321,621 |
| 2024-03-18 | 124.94 | 125.08 | 123.68 | 124.94 | 97.501 | 1,383,800 |
| 2024-03-15 | 126.85 | 127.08 | 124.00 | 124.94 | 97.501 | 1,174,361 |
| 2024-03-14 | 128.26 | 128.41 | 126.82 | 128.04 | 99.920 | 933,225 |
| 2024-03-13 | 126.70 | 128.40 | 126.36 | 126.70 | 98.875 | 399,200 |
| 2024-03-12 | 126.31 | 127.18 | 125.40 | 126.31 | 98.570 | 1,721,876 |
| 2024-03-11 | 127.91 | 129.00 | 123.96 | 125.96 | 98.297 | 355,377 |
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.