Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	188.90	190.70	188.90	188.90	185.27	14,915
2026-07-23	192.95	192.95	188.20	190.10	186.45	36,678
2026-07-22	191.33	193.20	191.33	191.33	187.65	28,671
2026-07-21	189.45	191.10	189.45	191.08	187.41	5,600
2026-07-20	187.28	188.53	187.22	187.28	183.68	2,475
2026-07-17	187.58	187.75	185.65	186.15	182.58	31,711
2026-07-16	185.28	188.15	180.80	188.00	184.39	34,945
2026-07-15	186.30	187.20	185.58	185.58	182.01	180,797
2026-07-14	184.45	186.50	183.15	184.45	180.91	565,099
2026-07-13	185.33	185.85	184.75	185.33	181.77	3,715
2026-07-10	186.50	186.60	184.70	186.60	183.02	14,006
2026-07-09	185.58	186.35	185.55	185.63	182.06	17,928
2026-07-08	187.30	187.30	184.50	185.48	181.92	51,433
2026-07-07	188.50	189.65	188.25	188.50	184.88	34,530
2026-07-06	187.43	188.00	186.80	187.38	183.78	38,207
2026-07-03	186.75	187.25	185.65	186.20	182.63	20,469
2026-07-02	182.20	186.00	182.05	185.33	181.77	70,598
2026-07-01	183.13	183.30	181.80	183.13	179.61	473,880
2026-06-30	181.58	183.05	181.40	181.58	178.09	43,739
2026-06-29	180.25	181.65	179.60	180.25	176.79	870
2026-06-26	179.03	179.95	178.65	179.03	175.59	40,914
2026-06-25	178.95	179.70	178.60	178.95	175.52	6,830
2026-06-24	182.05	182.25	179.00	179.28	175.83	548,800
2026-06-23	183.83	184.15	182.25	183.83	180.30	177,416
2026-06-22	182.55	184.80	181.75	183.03	179.51	108,042
2026-06-19	181.93	181.93	181.93	181.93	178.43	0
2026-06-18	181.93	183.25	179.95	181.93	178.43	169,571
2026-06-17	179.03	181.15	178.70	181.03	177.55	399,287
2026-06-16	180.30	180.65	179.00	180.30	176.84	3,630,527
2026-06-15	179.53	180.25	178.80	179.53	176.08	10,113
2026-06-12	176.25	178.20	176.25	176.60	173.21	1,489,642
2026-06-11	174.15	175.45	173.95	174.15	170.81	112,011
2026-06-10	174.35	174.65	173.30	174.35	171.00	154,732
2026-06-09	173.73	175.60	173.60	173.73	170.39	608,128
2026-06-08	175.00	175.00	172.65	174.35	171.00	129,059
2026-06-05	176.40	177.10	175.55	176.40	173.01	164,724
2026-06-04	175.68	176.25	175.30	175.68	172.30	29,972
2026-06-03	174.85	175.65	173.90	174.85	171.49	51,367
2026-06-02	176.75	177.15	173.83	173.83	170.49	278,041
2026-06-01	177.58	177.90	174.75	175.03	171.67	12,270
2026-05-29	177.73	178.18	177.15	178.05	174.63	71,894
2026-05-28	177.83	178.10	176.95	177.83	174.41	97,990
2026-05-27	179.58	179.58	177.90	179.58	176.13	90,889
2026-05-26	181.13	181.30	179.10	181.13	177.65	50,187
2026-05-22	177.03	178.35	176.90	177.03	173.63	7,296
2026-05-21	175.33	177.25	175.25	175.73	172.35	503,361
2026-05-20	173.03	175.75	172.20	175.58	172.21	357,537
2026-05-19	173.28	173.75	172.90	173.08	169.75	124,856
2026-05-18	169.18	172.40	168.80	171.63	168.33	2,004,449
2026-05-15	170.55	170.55	168.70	170.25	166.98	3,381,464
2026-05-14	168.35	168.35	168.35	168.35	165.12	0
2026-05-13	169.48	170.35	167.65	168.35	165.12	1,163,323
2026-05-12	168.75	169.10	168.35	168.35	165.12	1,511
2026-05-11	168.90	170.20	168.90	168.90	165.66	516,850
2026-05-08	168.95	169.70	168.10	168.95	165.71	51,161
2026-05-07	173.15	173.15	169.83	170.75	167.47	153,313
2026-05-06	172.25	174.80	172.05	174.80	171.45	1,737,806
2026-05-05	170.10	171.35	169.55	170.10	166.84	32,779
2026-05-01	171.63	171.63	171.63	171.63	168.33	0
2026-04-30	171.18	172.20	170.85	171.63	168.33	4,265

← NewerPage 2 of 5 · 253 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.