Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	105.70	108.46	105.60	107.20	83.657	2,519,891
2023-03-28	106.60	107.58	104.08	105.31	82.182	1,458,989
2023-03-27	106.52	107.50	104.38	105.16	82.065	1,095,011
2023-03-24	106.11	106.64	104.12	104.57	81.605	4,095,639
2023-03-23	117.86	117.86	113.04	114.07	82.012	1,255,391
2023-03-22	118.64	120.88	118.22	120.00	86.275	979,004
2023-03-21	116.86	119.52	116.86	119.09	85.621	1,012,049
2023-03-20	110.44	116.30	108.76	115.54	83.069	672,062
2023-03-17	116.38	117.66	111.26	111.26	79.991	1,093,694
2023-03-16	119.48	119.48	113.36	116.14	83.500	832,159
2023-03-15	124.26	124.26	114.90	124.26	89.338	1,976,022
2023-03-14	122.54	125.48	121.74	125.47	90.208	2,537,378
2023-03-13	128.98	129.08	122.64	123.05	88.468	1,087,073
2023-03-10	130.95	131.00	127.48	128.43	92.336	2,307,337
2023-03-09	134.21	134.88	133.48	134.68	96.829	954,397
2023-03-08	132.92	134.90	132.90	134.81	96.923	1,887,424
2023-03-07	134.15	134.28	132.80	133.90	96.269	576,574
2023-03-06	133.31	134.26	132.72	133.43	95.931	876,296
2023-03-03	131.13	133.38	130.90	132.98	95.607	1,802,326
2023-03-02	131.44	132.00	130.68	131.30	94.399	807,506
2023-03-01	132.92	133.58	131.94	132.75	95.442	332,861
2023-02-28	133.06	134.08	132.44	132.98	95.607	2,118,566
2023-02-27	131.89	134.46	131.78	134.42	96.643	478,121
2023-02-24	131.38	132.78	131.28	131.73	94.709	739,102
2023-02-23	129.72	132.12	129.54	131.61	94.622	1,006,064
2023-02-22	129.37	129.48	127.88	129.45	93.069	880,511
2023-02-21	128.18	129.84	127.34	128.24	92.199	320,898
2023-02-20	128.41	129.50	127.96	128.63	92.480	1,775,013
2023-02-17	128.82	129.32	127.88	128.67	92.509	847,620
2023-02-16	127.06	128.90	127.06	127.13	91.401	1,021,134
2023-02-15	125.35	126.76	124.72	125.27	90.064	563,015
2023-02-14	125.57	126.44	125.32	125.68	90.359	613,479
2023-02-13	123.15	125.74	123.00	125.02	89.884	447,580
2023-02-10	123.93	124.05	121.98	123.61	88.871	479,020
2023-02-09	125.92	126.46	123.64	123.89	89.072	640,111
2023-02-08	125.57	126.12	124.86	125.74	90.402	555,892
2023-02-07	124.88	125.68	124.70	125.12	89.956	491,164
2023-02-06	126.07	126.14	124.50	125.94	90.546	1,216,132
2023-02-03	125.10	125.70	123.80	124.59	89.575	744,276
2023-02-02	125.31	126.48	123.24	124.63	89.604	554,614
2023-02-01	122.19	123.62	121.84	122.07	87.763	1,958,676
2023-01-31	121.94	123.18	120.98	122.60	88.144	1,920,347
2023-01-30	121.21	122.36	120.86	121.02	87.008	369,654
2023-01-27	120.50	122.14	120.50	120.82	86.865	564,122
2023-01-26	119.91	120.13	117.56	119.61	85.995	1,316,559
2023-01-25	119.67	120.56	118.66	119.91	86.210	353,118
2023-01-24	119.05	119.78	118.72	119.22	85.714	786,951
2023-01-23	119.20	119.20	118.48	119.11	85.635	340,625
2023-01-20	118.54	119.20	117.96	118.89	85.477	298,271
2023-01-19	118.40	118.62	117.36	118.50	85.197	317,451
2023-01-18	119.11	119.20	118.32	119.17	85.678	273,867
2023-01-17	119.83	119.85	118.54	119.85	86.167	271,911
2023-01-16	119.67	120.26	119.58	119.75	86.095	114,147
2023-01-13	120.41	120.46	118.66	120.18	86.405	509,294
2023-01-12	121.41	121.98	120.28	121.90	87.641	605,473
2023-01-11	120.14	120.88	119.94	120.20	86.419	770,998
2023-01-10	119.36	120.18	118.66	119.50	85.916	1,270,087
2023-01-09	119.77	120.26	118.78	119.89	86.196	400,708
2023-01-06	116.53	116.53	116.53	116.53	83.780	0
2023-01-05	116.02	118.00	115.94	116.53	83.780	454,500

← NewerPage 16 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.