Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	96.100	97.290	95.620	96.030	69.042	473,497
2022-10-06	96.860	97.360	95.840	96.550	69.416	455,458
2022-10-05	97.680	97.680	95.970	96.335	69.261	1,587,247
2022-10-04	95.965	98.210	95.800	97.290	69.948	2,987,379
2022-10-03	94.335	95.820	91.710	95.730	68.826	528,570
2022-09-30	95.075	96.390	94.960	95.300	68.517	408,037
2022-09-29	97.645	97.760	94.320	94.560	67.985	995,486
2022-09-28	99.000	99.000	95.880	97.720	70.257	1,061,066
2022-09-27	100.44	101.10	99.430	100.24	72.069	1,155,207
2022-09-26	100.47	101.04	98.990	100.34	72.137	507,565
2022-09-23	104.20	104.20	100.42	100.99	72.604	682,629
2022-09-22	101.67	104.66	101.62	104.47	75.110	399,907
2022-09-21	100.83	103.26	99.880	103.20	74.197	1,494,615
2022-09-20	100.16	102.58	100.16	101.47	72.949	948,322
2022-09-16	102.91	103.24	99.491	101.47	72.953	1,400,964
2022-09-15	102.68	103.98	102.32	102.97	74.031	899,480
2022-09-14	102.16	102.84	101.96	102.00	73.330	3,837,480
2022-09-13	103.87	104.20	102.36	103.85	74.664	370,150
2022-09-12	102.78	103.92	102.76	102.76	73.880	619,127
2022-09-09	100.54	102.60	100.54	102.00	73.330	270,950
2022-09-08	99.130	100.42	98.770	99.260	71.364	461,894
2022-09-07	97.835	99.030	97.760	98.445	70.778	689,280
2022-09-06	98.755	100.64	98.720	98.830	71.055	1,101,806
2022-09-05	97.785	99.200	96.830	99.045	71.209	1,079,931
2022-09-02	97.685	99.290	97.550	98.915	71.116	1,066,056
2022-09-01	98.445	98.960	96.690	96.810	69.602	763,712
2022-08-31	99.515	99.830	98.470	99.340	71.421	2,175,187
2022-08-30	99.165	101.10	98.640	99.090	71.242	947,014
2022-08-26	101.34	102.10	100.60	101.53	72.996	293,334
2022-08-25	100.49	101.82	100.44	101.20	72.755	565,990
2022-08-24	100.26	101.20	100.12	100.73	72.417	351,973
2022-08-23	100.18	101.08	99.980	100.61	72.331	2,108,064
2022-08-22	101.92	102.00	99.800	100.08	71.953	6,673,670
2022-08-19	102.43	103.00	102.22	102.52	73.708	6,905,761
2022-08-18	103.65	103.94	102.36	103.75	74.592	1,915,673
2022-08-17	104.22	104.80	103.04	104.45	75.095	353,156
2022-08-16	103.24	104.52	103.24	104.36	75.031	347,932
2022-08-15	102.68	102.80	101.84	102.72	73.852	936,518
2022-08-12	101.66	103.40	101.66	102.93	74.003	703,224
2022-08-11	101.72	101.92	101.16	101.82	73.201	1,252,506
2022-08-10	101.02	102.10	101.02	101.16	72.726	954,592
2022-08-09	100.88	101.66	100.73	100.73	72.421	1,278,184
2022-08-08	101.30	101.66	100.86	101.41	72.906	1,204,350
2022-08-05	99.715	101.16	99.700	99.910	71.831	765,634
2022-08-04	100.08	100.36	99.320	100.06	71.939	1,141,006
2022-08-03	99.460	100.44	99.360	99.360	71.436	2,359,515
2022-08-02	99.300	100.22	98.980	99.710	71.687	2,125,734
2022-08-01	100.02	101.50	99.340	100.26	72.083	651,510
2022-07-29	99.320	100.22	99.150	99.225	71.339	2,181,487
2022-07-28	98.715	99.500	98.230	98.780	71.019	2,536,263
2022-07-27	98.460	99.120	98.150	98.545	70.850	397,889
2022-07-26	97.350	98.790	97.350	98.545	70.850	518,801
2022-07-25	96.355	97.710	96.180	96.410	69.315	1,048,401
2022-07-22	98.450	98.450	96.330	96.910	69.674	729,326
2022-07-21	96.385	98.940	95.990	97.800	70.314	614,365
2022-07-20	98.210	98.740	96.420	96.880	69.653	465,672
2022-07-19	95.460	98.020	95.460	97.075	69.793	846,236
2022-07-18	93.750	96.720	91.720	94.785	68.147	1,943,748
2022-07-15	90.520	91.420	88.910	89.445	64.307	1,223,746
2022-07-14	91.660	93.470	90.920	91.085	65.486	756,267

← NewerPage 18 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.