Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	122.33	122.46	120.74	122.33	95.464	1,263,753
2023-12-12	122.40	122.96	122.20	122.40	95.519	217,732
2023-12-11	121.68	122.61	121.52	121.68	94.957	483,666
2023-12-08	120.06	121.42	119.22	120.06	93.693	479,239
2023-12-07	118.40	120.40	118.34	120.14	93.755	235,720
2023-12-06	119.50	119.74	117.54	117.68	91.836	1,918,644
2023-12-05	118.01	119.78	117.94	118.27	92.296	1,472,267
2023-12-04	119.17	119.22	118.02	119.17	92.998	1,037,312
2023-12-01	118.35	118.90	117.82	118.46	92.444	5,447,250
2023-11-30	117.10	118.84	116.50	118.81	92.717	7,078,142
2023-11-29	117.12	117.62	116.32	117.12	91.399	1,350,356
2023-11-28	117.39	118.04	116.82	117.39	91.609	1,844,280
2023-11-27	119.58	119.92	117.68	117.76	91.898	2,167,778
2023-11-24	119.07	119.66	119.02	119.05	92.905	826,818
2023-11-23	117.43	119.10	117.14	118.83	92.733	379,905
2023-11-22	118.15	118.48	117.54	118.15	92.202	1,232,730
2023-11-21	117.84	118.68	117.48	118.40	92.398	525,654
2023-11-20	120.65	120.72	118.60	118.81	92.717	293,522
2023-11-17	118.76	120.54	118.76	120.45	93.997	2,055,386
2023-11-16	118.64	119.28	118.44	118.64	92.585	447,505
2023-11-15	118.48	119.10	117.20	118.60	92.554	985,367
2023-11-14	118.05	118.62	117.62	118.05	92.124	188,999
2023-11-13	117.70	118.16	117.36	117.70	91.851	160,689
2023-11-10	118.17	118.22	116.88	118.17	92.218	320,139
2023-11-09	117.43	117.84	117.10	117.43	91.641	5,551,862
2023-11-08	116.32	117.70	115.90	116.32	90.774	831,442
2023-11-07	117.76	118.44	116.30	117.76	91.898	147,521
2023-11-06	118.17	118.50	117.26	118.17	92.218	332,662
2023-11-03	118.56	118.80	117.41	117.41	91.625	418,634
2023-11-02	117.41	119.80	116.94	117.41	91.625	6,351,004
2023-11-01	117.98	118.14	116.92	117.98	92.070	669,923
2023-10-31	117.55	117.96	117.30	117.55	91.734	841,689
2023-10-30	117.39	118.00	117.04	117.31	91.547	303,635
2023-10-27	118.35	119.18	117.10	118.35	92.359	625,516
2023-10-26	116.96	117.87	114.98	116.80	91.149	5,600,563
2023-10-25	118.37	118.60	116.59	116.59	90.985	1,120,620
2023-10-24	119.15	119.46	117.92	119.11	92.952	327,345
2023-10-23	120.00	120.28	118.64	120.20	93.802	2,961,524
2023-10-20	120.22	122.00	119.34	120.16	93.771	3,196,495
2023-10-19	123.48	124.64	119.46	124.12	96.861	1,546,517
2023-10-18	122.11	124.50	120.60	124.12	96.861	424,008
2023-10-17	121.80	122.44	121.12	121.80	95.051	3,491,265
2023-10-16	122.29	123.00	121.85	122.29	95.433	897,091
2023-10-13	123.17	123.38	121.68	123.17	96.120	678,715
2023-10-12	123.87	124.00	122.76	123.77	96.588	384,688
2023-10-11	121.62	123.88	121.62	123.34	96.253	473,538
2023-10-10	120.48	122.24	120.48	122.09	95.277	449,280
2023-10-09	119.73	120.27	118.48	119.73	93.435	129,026
2023-10-06	118.33	120.24	118.22	120.06	93.693	240,265
2023-10-05	118.19	118.76	117.70	118.19	92.234	756,316
2023-10-04	117.68	118.40	117.18	117.66	91.820	392,407
2023-10-03	119.73	120.68	116.92	117.98	92.070	1,153,271
2023-10-02	120.71	122.20	119.52	120.71	94.200	3,317,387
2023-09-29	119.77	120.40	119.10	119.44	93.209	449,587
2023-09-28	119.30	120.01	118.92	119.30	93.100	1,438,526
2023-09-27	119.97	120.00	118.86	119.97	93.623	617,030
2023-09-26	120.69	121.00	118.72	118.85	92.749	682,784
2023-09-25	122.97	123.46	119.80	121.25	94.622	2,012,520
2023-09-22	122.44	123.64	121.96	122.15	95.324	485,599
2023-09-21	122.85	123.32	121.96	122.85	95.870	558,468

← NewerPage 13 of 22 · 1,267 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.