Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	94.255	94.520	91.890	92.850	66.755	980,536
2022-07-12	92.070	94.370	91.040	93.310	67.086	1,680,315
2022-07-11	93.800	93.800	92.700	93.630	67.316	1,507,127
2022-07-08	91.670	94.990	91.420	94.315	67.809	1,111,255
2022-07-07	90.940	92.230	90.045	91.230	65.591	735,221
2022-07-06	89.535	90.720	88.550	89.845	64.595	1,285,796
2022-07-05	91.555	91.760	88.380	88.900	63.916	3,611,169
2022-07-04	90.960	91.920	90.520	91.095	65.494	4,174,027
2022-07-01	89.400	91.900	89.400	90.785	65.271	914,351
2022-06-30	90.860	91.180	89.490	90.580	65.123	3,229,605
2022-06-29	93.330	93.560	91.805	91.805	66.004	5,227,979
2022-06-28	93.895	94.890	93.410	94.205	67.730	8,700,209
2022-06-27	93.630	94.930	93.580	93.780	67.424	5,519,968
2022-06-24	94.675	94.675	94.675	94.675	68.067	0
2022-06-23	96.030	96.300	93.300	94.675	68.067	5,497,271
2022-06-22	95.035	96.420	94.320	96.420	69.322	5,859,766
2022-06-21	96.235	97.490	95.990	97.370	70.005	5,587,524
2022-06-20	94.510	95.860	93.980	95.815	68.887	6,488,076
2022-06-17	94.020	95.840	93.510	94.225	67.744	6,641,928
2022-06-16	97.800	98.030	92.750	93.525	67.241	6,956,942
2022-06-15	99.145	100.14	97.720	97.720	70.257	5,858,615
2022-06-14	96.530	98.400	96.530	97.915	70.397	6,323,008
2022-06-13	95.230	96.740	94.940	96.450	69.344	6,311,946
2022-06-10	97.960	98.190	96.510	97.895	70.383	6,210,422
2022-06-09	98.600	100.46	98.600	99.715	71.691	5,962,543
2022-06-08	98.740	98.870	97.900	98.780	71.019	6,722,165
2022-06-07	98.250	99.150	98.090	98.290	70.667	6,337,923
2022-06-06	99.825	99.825	99.825	99.825	71.770	0
2022-06-01	100.22	100.28	98.720	99.825	71.770	6,836,170
2022-05-31	103.22	103.30	98.870	99.925	71.842	7,350,912
2022-05-30	104.00	104.98	102.82	104.04	74.801	6,117,775
2022-05-27	102.97	104.60	102.52	102.97	74.031	6,513,130
2022-05-26	100.52	100.52	100.52	100.52	72.266	0
2022-05-25	100.81	101.26	100.16	100.52	72.266	5,611,442
2022-05-24	99.160	100.52	99.160	100.52	72.266	6,306,730
2022-05-23	98.935	99.805	98.380	98.950	71.141	7,622,331
2022-05-20	98.520	98.770	97.690	98.465	70.792	7,908,115
2022-05-19	96.130	98.040	96.020	98.035	70.483	13,194,121
2022-05-18	98.305	98.650	97.100	97.230	69.904	3,540,971
2022-05-17	98.615	98.860	97.600	98.660	70.933	3,462,969
2022-05-16	97.330	99.260	97.330	98.810	71.040	7,086,758
2022-05-13	97.820	98.760	97.820	97.820	70.329	4,688,058
2022-05-12	94.180	97.150	94.180	96.880	69.653	4,814,471
2022-05-11	93.045	95.420	92.400	94.225	67.744	9,584,930
2022-05-10	94.140	94.440	92.530	92.530	66.525	9,825,501
2022-05-09	96.070	96.800	93.230	93.350	67.115	9,165,972
2022-05-06	98.285	98.460	95.950	96.930	69.689	9,034,547
2022-05-05	100.36	100.36	98.070	98.350	70.710	13,852,122
2022-05-04	99.580	100.30	99.130	99.500	71.536	9,673,578
2022-05-03	98.485	99.950	95.091	99.930	71.846	7,412,471
2022-04-29	99.220	99.900	97.170	97.720	70.257	8,341,061
2022-04-28	102.04	102.12	96.550	97.310	69.962	9,421,684
2022-04-27	100.88	102.04	100.00	102.04	73.359	6,790,888
2022-04-26	100.42	101.68	99.780	99.805	71.756	3,813,019
2022-04-25	98.795	100.44	98.370	100.28	72.094	3,713,952
2022-04-22	101.12	101.98	100.20	100.82	72.486	9,530,063
2022-04-21	99.380	102.04	99.380	100.75	72.435	6,920,032
2022-04-20	98.990	100.46	98.850	99.265	71.368	4,798,518
2022-04-19	98.150	99.870	97.570	99.515	71.547	924,568
2022-04-14	97.287	98.362	97.287	98.055	70.498	395,958

← NewerPage 19 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.