Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	114.44	117.06	114.38	116.53	83.780	425,732
2023-01-03	113.44	115.18	113.44	115.07	82.731	505,973
2022-12-30	112.43	112.82	111.66	112.38	80.797	460,735
2022-12-29	111.71	112.92	111.52	111.54	80.193	292,328
2022-12-28	112.84	112.84	111.58	112.84	81.127	503,402
2022-12-23	111.95	112.48	111.70	111.75	80.344	330,534
2022-12-22	110.44	111.88	110.44	110.72	79.603	380,380
2022-12-21	109.96	110.72	109.88	110.01	79.093	870,576
2022-12-20	107.38	109.86	107.38	108.92	78.309	523,800
2022-12-19	107.56	108.24	107.54	107.75	77.468	294,680
2022-12-16	107.09	108.42	106.52	107.54	77.317	519,675
2022-12-15	108.12	108.66	107.06	108.51	78.014	455,429
2022-12-14	108.02	108.82	107.64	108.28	77.849	1,191,651
2022-12-13	107.52	109.14	107.30	107.58	77.346	643,086
2022-12-12	108.54	108.54	106.60	106.66	76.684	222,385
2022-12-09	107.50	109.08	107.50	107.75	77.468	717,621
2022-12-08	107.56	108.06	107.06	107.67	77.410	693,783
2022-12-07	109.41	109.82	107.22	107.65	77.396	951,731
2022-12-06	110.05	110.54	108.62	110.03	79.107	1,225,827
2022-12-05	109.72	110.36	109.14	109.60	78.798	676,093
2022-12-02	109.45	110.36	109.42	109.49	78.719	871,491
2022-12-01	109.80	111.18	109.80	109.90	79.014	665,884
2022-11-30	110.25	110.66	109.32	110.33	79.323	1,022,515
2022-11-29	108.47	110.32	108.20	110.25	79.265	207,579
2022-11-28	109.12	109.24	108.60	108.80	78.223	142,794
2022-11-25	109.80	110.02	109.04	109.80	78.942	199,009
2022-11-24	110.19	110.66	109.22	110.31	79.308	149,644
2022-11-23	108.22	110.24	108.22	109.80	78.942	272,192
2022-11-22	108.00	108.36	106.40	107.97	77.626	1,604,956
2022-11-21	108.38	109.38	107.32	108.61	78.086	136,300
2022-11-18	107.84	109.46	107.84	109.43	78.676	684,650
2022-11-17	107.89	108.24	106.66	107.36	77.187	627,200
2022-11-16	106.91	108.70	106.52	108.67	78.129	427,040
2022-11-15	105.62	106.74	105.18	105.74	76.023	324,610
2022-11-14	105.60	106.35	104.34	106.35	76.461	1,141,252
2022-11-11	106.78	106.78	105.30	106.40	76.497	1,844,859
2022-11-10	105.86	107.52	105.74	105.94	76.167	1,097,165
2022-11-09	107.04	107.04	105.44	106.07	76.260	822,571
2022-11-08	106.01	107.11	105.42	106.03	76.231	1,185,277
2022-11-07	105.39	106.90	105.36	105.39	75.771	551,957
2022-11-04	106.50	106.82	105.14	105.14	75.591	340,246
2022-11-03	105.02	106.54	104.82	105.14	75.591	1,256,366
2022-11-02	105.39	106.20	104.90	105.76	76.037	323,020
2022-11-01	105.55	106.64	104.82	106.15	76.318	772,948
2022-10-31	106.23	106.60	105.24	106.01	76.217	361,762
2022-10-28	105.23	106.76	105.12	106.76	76.756	366,248
2022-10-27	105.60	106.66	105.18	105.66	75.965	218,346
2022-10-26	107.40	108.06	105.54	106.46	76.540	413,546
2022-10-25	106.66	107.48	105.48	106.87	76.835	174,255
2022-10-24	105.41	106.88	104.92	105.94	76.167	327,131
2022-10-21	103.56	105.46	103.36	105.14	75.591	1,058,047
2022-10-20	104.57	105.14	102.62	104.18	74.901	802,754
2022-10-19	102.08	103.70	102.08	102.45	73.654	594,922
2022-10-18	100.84	101.66	99.728	100.77	72.450	683,188
2022-10-17	98.130	100.28	97.990	99.500	71.536	1,339,866
2022-10-14	98.210	99.050	97.720	98.330	70.695	161,337
2022-10-13	95.985	97.840	95.460	97.105	69.815	973,307
2022-10-12	96.205	96.590	95.180	96.265	69.211	567,060
2022-10-11	95.485	96.390	94.760	95.455	68.628	166,849
2022-10-10	95.885	96.920	95.710	96.920	69.682	364,299

← NewerPage 17 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.