Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 128.28 | 128.94 | 127.06 | 128.30 | 100.12 | 258,641 |
| 2024-03-07 | 127.56 | 129.04 | 126.62 | 127.56 | 99.546 | 538,543 |
| 2024-03-06 | 128.06 | 129.26 | 127.82 | 128.06 | 99.936 | 653,069 |
| 2024-03-05 | 127.30 | 128.32 | 126.32 | 127.30 | 99.343 | 181,674 |
| 2024-03-04 | 126.81 | 127.22 | 126.48 | 126.78 | 98.937 | 152,417 |
| 2024-03-01 | 126.58 | 127.26 | 126.46 | 126.58 | 98.781 | 659,205 |
| 2024-02-29 | 127.26 | 127.26 | 125.78 | 127.26 | 99.312 | 387,367 |
| 2024-02-28 | 125.37 | 127.26 | 125.24 | 127.22 | 99.281 | 555,857 |
| 2024-02-27 | 124.63 | 125.42 | 123.80 | 124.69 | 97.306 | 3,309,717 |
| 2024-02-26 | 124.84 | 125.16 | 124.04 | 124.84 | 97.423 | 9,838,153 |
| 2024-02-23 | 124.36 | 124.84 | 123.66 | 124.36 | 97.049 | 768,076 |
| 2024-02-22 | 125.08 | 125.32 | 123.88 | 125.08 | 97.610 | 68,676 |
| 2024-02-21 | 124.53 | 125.16 | 124.06 | 124.53 | 97.181 | 264,166 |
| 2024-02-20 | 124.57 | 125.46 | 124.26 | 124.57 | 97.212 | 367,615 |
| 2024-02-19 | 124.00 | 125.06 | 123.72 | 124.00 | 96.768 | 986,284 |
| 2024-02-16 | 122.76 | 123.96 | 122.48 | 122.76 | 95.800 | 7,435,155 |
| 2024-02-15 | 121.60 | 122.48 | 121.28 | 121.60 | 94.895 | 1,966,017 |
| 2024-02-14 | 121.49 | 121.90 | 121.20 | 121.49 | 94.809 | 578,308 |
| 2024-02-13 | 120.71 | 122.52 | 120.56 | 122.48 | 95.581 | 811,492 |
| 2024-02-12 | 119.09 | 120.54 | 119.08 | 119.09 | 92.936 | 713,755 |
| 2024-02-09 | 120.12 | 120.48 | 118.72 | 120.12 | 93.740 | 1,979,290 |
| 2024-02-08 | 121.08 | 121.54 | 119.58 | 121.12 | 94.520 | 250,007 |
| 2024-02-07 | 122.23 | 123.50 | 120.82 | 122.09 | 95.277 | 1,066,119 |
| 2024-02-06 | 123.36 | 123.38 | 122.24 | 123.36 | 96.268 | 2,217,791 |
| 2024-02-05 | 124.84 | 124.98 | 120.42 | 122.87 | 95.886 | 2,086,416 |
| 2024-02-02 | 128.00 | 128.84 | 127.38 | 128.00 | 99.889 | 567,525 |
| 2024-02-01 | 128.02 | 129.22 | 126.94 | 128.02 | 99.905 | 399,840 |
| 2024-01-31 | 130.89 | 131.06 | 128.18 | 128.92 | 100.61 | 503,979 |
| 2024-01-30 | 129.86 | 130.86 | 129.76 | 130.01 | 101.46 | 849,735 |
| 2024-01-29 | 130.89 | 131.30 | 129.84 | 130.89 | 102.14 | 163,402 |
| 2024-01-26 | 130.05 | 130.72 | 128.98 | 130.19 | 101.60 | 877,472 |
| 2024-01-25 | 127.38 | 130.02 | 127.24 | 129.10 | 100.75 | 561,674 |
| 2024-01-24 | 126.91 | 127.95 | 126.56 | 126.99 | 99.101 | 504,791 |
| 2024-01-23 | 126.50 | 126.58 | 125.83 | 126.50 | 98.719 | 181,533 |
| 2024-01-22 | 126.27 | 126.82 | 125.76 | 126.27 | 98.539 | 329,302 |
| 2024-01-19 | 125.72 | 126.52 | 124.44 | 125.72 | 98.110 | 1,298,803 |
| 2024-01-18 | 125.53 | 125.74 | 124.40 | 125.53 | 97.962 | 2,125,487 |
| 2024-01-17 | 125.18 | 125.80 | 123.96 | 125.18 | 97.689 | 1,240,571 |
| 2024-01-16 | 126.44 | 127.56 | 124.90 | 126.44 | 98.672 | 4,065,429 |
| 2024-01-15 | 127.65 | 127.95 | 126.28 | 127.65 | 99.616 | 1,372,841 |
| 2024-01-12 | 126.87 | 127.94 | 126.87 | 126.87 | 99.007 | 727,359 |
| 2024-01-11 | 127.61 | 128.12 | 125.80 | 127.61 | 99.585 | 888,826 |
| 2024-01-10 | 128.00 | 128.83 | 127.12 | 128.00 | 99.889 | 607,225 |
| 2024-01-09 | 128.88 | 129.58 | 127.98 | 128.73 | 100.46 | 2,970,961 |
| 2024-01-08 | 131.92 | 131.92 | 128.66 | 129.84 | 101.33 | 459,100 |
| 2024-01-05 | 128.96 | 130.16 | 128.22 | 128.22 | 100.06 | 299,733 |
| 2024-01-04 | 126.37 | 129.64 | 126.20 | 128.22 | 100.06 | 360,649 |
| 2024-01-03 | 127.87 | 128.16 | 125.38 | 126.19 | 98.477 | 1,620,181 |
| 2024-01-02 | 125.23 | 127.20 | 125.02 | 125.74 | 98.126 | 789,696 |
| 2023-12-29 | 124.34 | 125.30 | 123.98 | 124.34 | 97.033 | 369,942 |
| 2023-12-28 | 124.67 | 124.88 | 123.94 | 124.67 | 97.291 | 155,425 |
| 2023-12-27 | 123.65 | 124.98 | 123.46 | 123.65 | 96.495 | 193,719 |
| 2023-12-22 | 123.09 | 123.50 | 122.86 | 123.09 | 96.058 | 153,003 |
| 2023-12-21 | 124.04 | 124.22 | 122.50 | 124.04 | 96.799 | 402,081 |
| 2023-12-20 | 124.45 | 125.18 | 123.30 | 124.45 | 97.119 | 561,896 |
| 2023-12-19 | 125.06 | 125.36 | 123.82 | 124.96 | 97.517 | 281,262 |
| 2023-12-18 | 125.04 | 125.50 | 124.64 | 125.04 | 97.579 | 1,453,004 |
| 2023-12-15 | 123.87 | 125.62 | 123.87 | 123.87 | 96.666 | 687,484 |
| 2023-12-14 | 121.98 | 123.51 | 121.86 | 121.88 | 95.113 | 2,587,399 |
| 2023-12-13 | 122.33 | 122.46 | 120.74 | 122.33 | 95.464 | 1,263,753 |
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.