Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	120.96	123.16	120.94	122.74	95.784	1,721,513
2023-09-19	120.71	120.98	120.36	120.71	94.200	220,272
2023-09-18	122.81	123.00	120.32	120.94	94.380	293,616
2023-09-15	121.41	122.76	121.30	121.41	94.746	1,134,029
2023-09-14	119.95	121.08	119.84	119.87	93.545	612,713
2023-09-13	120.02	120.28	119.42	120.00	93.646	355,981
2023-09-12	120.59	120.76	119.70	120.47	94.013	350,547
2023-09-11	120.59	121.20	119.63	120.32	93.896	402,983
2023-09-08	120.06	120.66	118.98	120.00	93.646	2,309,455
2023-09-07	120.84	121.76	120.10	120.10	93.724	322,006
2023-09-06	121.12	121.50	120.32	121.29	94.653	1,570,173
2023-09-05	121.51	122.86	120.26	121.60	94.895	1,756,519
2023-09-04	121.04	121.58	120.42	120.51	94.044	144,434
2023-09-01	120.51	121.24	120.32	120.53	94.060	223,164
2023-08-31	120.84	121.62	120.17	120.63	94.138	487,907
2023-08-30	120.86	121.50	120.64	120.96	94.395	703,202
2023-08-29	119.95	121.10	119.64	120.80	94.270	1,489,518
2023-08-28	119.73	120.36	119.34	119.73	93.435	299,745
2023-08-25	117.60	119.10	117.16	118.31	92.327	559,937
2023-08-24	118.50	119.22	117.60	117.64	91.804	815,634
2023-08-23	119.50	120.08	118.35	118.58	92.538	1,017,147
2023-08-22	120.41	120.88	119.52	119.75	93.451	1,680,909
2023-08-21	120.00	120.92	119.84	120.08	93.709	295,811
2023-08-18	119.07	120.10	118.18	119.61	93.342	499,907
2023-08-17	119.79	120.58	119.44	119.69	93.404	777,579
2023-08-16	119.09	120.50	118.97	119.93	93.592	3,287,311
2023-08-15	121.00	121.08	119.76	120.32	93.896	314,689
2023-08-14	121.45	121.94	120.86	120.86	94.317	713,700
2023-08-11	121.94	122.15	121.20	121.39	94.731	411,311
2023-08-10	121.00	121.00	121.00	121.00	94.427	742,680
2023-08-09	119.00	120.34	119.00	119.07	92.920	346,772
2023-08-08	117.88	118.48	116.78	117.96	92.054	267,865
2023-08-07	118.35	119.60	118.26	119.09	92.936	2,586,647
2023-08-04	118.81	119.42	117.88	118.40	92.398	200,562
2023-08-03	117.84	118.40	117.20	118.07	92.140	552,812
2023-08-02	118.25	119.20	116.54	118.42	92.413	1,124,049
2023-08-01	119.09	119.52	118.48	118.89	92.780	220,460
2023-07-31	119.07	119.22	118.82	119.11	92.952	195,704
2023-07-28	118.81	119.56	118.44	118.64	92.585	622,950
2023-07-27	118.28	118.90	118.28	118.85	92.749	212,166
2023-07-26	119.72	119.72	117.30	117.96	92.054	2,560,073
2023-07-25	119.56	120.12	119.20	119.71	93.420	3,017,655
2023-07-24	119.93	119.93	118.98	119.93	93.592	633,332
2023-07-21	118.56	119.88	118.08	118.56	92.522	723,319
2023-07-20	117.60	118.42	116.76	117.60	91.773	333,368
2023-07-19	118.64	118.80	117.49	118.64	92.585	396,240
2023-07-18	119.20	119.42	116.50	117.37	91.594	560,442
2023-07-17	118.74	119.04	116.36	118.72	92.647	1,303,539
2023-07-14	116.36	117.64	115.84	116.36	90.806	1,561,176
2023-07-13	114.85	116.96	114.02	116.53	90.938	2,806,465
2023-07-12	115.73	115.96	115.10	115.73	90.314	780,940
2023-07-11	115.17	115.50	114.58	115.28	89.963	408,578
2023-07-10	115.73	116.68	115.26	115.73	90.314	443,201
2023-07-07	115.71	116.38	115.36	115.71	90.298	1,063,863
2023-07-06	116.98	117.26	115.60	117.02	91.321	735,058
2023-07-05	117.29	117.78	117.00	117.35	91.578	775,928
2023-07-04	119.28	120.14	117.20	117.47	91.672	1,702,601
2023-07-03	117.39	120.00	117.30	119.13	92.967	645,983
2023-06-30	116.55	118.26	116.16	118.25	92.280	633,275
2023-06-29	114.01	116.46	113.92	115.69	90.283	929,421

← NewerPage 14 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.