Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	113.29	114.28	113.10	113.29	88.410	1,523,572
2023-06-27	113.04	113.04	111.16	111.56	87.060	178,551
2023-06-26	110.97	112.48	108.96	112.47	87.770	550,298
2023-06-23	112.73	112.73	112.73	112.73	87.973	0
2023-06-22	114.44	114.44	112.24	112.73	87.973	660,396
2023-06-21	115.26	116.24	115.10	115.26	89.947	1,268,447
2023-06-20	114.85	115.90	114.84	114.85	89.627	1,190,878
2023-06-19	115.50	115.70	114.80	115.50	90.134	542,549
2023-06-16	113.37	115.44	113.32	115.03	89.768	3,033,713
2023-06-15	112.65	113.46	112.22	112.65	87.910	211,546
2023-06-14	112.55	113.24	111.80	112.55	87.832	971,545
2023-06-13	113.90	114.36	113.41	113.90	88.886	235,775
2023-06-12	114.11	114.44	113.26	114.11	89.050	260,877
2023-06-09	113.45	114.22	112.72	113.45	88.535	756,309
2023-06-08	113.47	114.50	113.16	113.47	88.550	801,144
2023-06-07	111.94	113.26	111.94	111.95	87.364	1,066,088
2023-06-06	111.15	111.15	111.15	111.15	86.740	0
2023-06-05	111.24	112.88	110.44	111.15	86.740	305,223
2023-06-02	108.98	110.88	108.68	110.58	86.295	604,059
2023-06-01	107.20	108.68	107.10	107.81	84.133	720,745
2023-05-31	107.13	108.98	106.56	107.03	83.525	501,165
2023-05-30	109.43	109.64	107.40	107.75	84.086	190,586
2023-05-26	109.76	109.90	107.76	109.72	85.624	3,757,704
2023-05-25	108.86	109.62	107.70	108.53	84.695	449,371
2023-05-24	109.70	110.10	108.76	109.70	85.608	747,001
2023-05-23	110.03	110.62	109.70	110.03	85.866	1,228,981
2023-05-22	109.62	110.34	109.32	109.62	85.546	4,316,897
2023-05-19	109.39	110.30	107.72	109.16	85.187	351,988
2023-05-18	108.34	108.34	108.34	108.34	84.547	0
2023-05-17	108.34	108.92	108.34	108.34	84.547	165,383
2023-05-16	108.34	109.20	108.12	108.34	84.547	2,049,795
2023-05-15	107.44	108.38	107.16	107.44	83.845	193,161
2023-05-12	107.56	108.24	106.48	107.56	83.938	1,491,032
2023-05-11	106.42	107.78	105.82	106.99	83.493	299,051
2023-05-10	106.95	107.96	104.86	105.33	82.198	223,994
2023-05-09	109.10	109.14	106.48	107.44	83.845	318,343
2023-05-05	108.61	109.52	108.16	108.61	84.758	155,960
2023-05-04	109.16	109.94	108.18	109.16	85.187	612,815
2023-05-03	111.36	111.48	109.90	111.36	86.904	2,524,255
2023-05-02	114.11	114.88	111.14	112.41	87.723	685,631
2023-04-28	115.50	116.08	112.68	113.74	88.761	998,069
2023-04-27	117.35	117.74	114.80	116.49	90.907	829,724
2023-04-26	116.73	118.02	115.30	116.73	91.094	1,437,354
2023-04-25	117.94	118.30	116.34	117.94	92.039	422,475
2023-04-24	117.78	118.88	117.70	117.78	91.914	499,733
2023-04-21	118.37	118.37	117.22	118.37	92.374	352,346
2023-04-20	118.54	119.66	117.98	118.74	92.663	1,002,940
2023-04-19	117.43	118.14	116.64	117.43	91.641	420,940
2023-04-18	116.26	117.64	116.06	116.26	90.727	454,364
2023-04-17	117.94	117.94	115.04	116.38	90.821	197,032
2023-04-14	114.62	117.82	114.28	116.32	90.774	1,001,190
2023-04-13	113.74	114.44	113.36	113.88	88.870	194,869
2023-04-12	114.29	114.44	112.57	112.57	87.848	262,900
2023-04-11	112.88	114.60	111.54	114.46	89.323	3,591,212
2023-04-06	110.29	111.75	110.29	110.29	86.069	169,004
2023-04-05	110.29	110.68	109.00	110.29	86.069	1,976,760
2023-04-04	111.17	111.46	109.82	111.17	86.755	403,540
2023-04-03	111.20	111.86	110.48	111.20	86.779	167,496
2023-03-31	111.73	111.88	110.12	111.63	87.114	358,291
2023-03-30	109.81	111.74	109.81	110.78	86.451	1,402,794

← NewerPage 15 of 22 · 1,263 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.