Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	97.765	98.720	97.490	98.055	70.498	596,568
2022-04-12	97.555	99.120	96.620	98.970	71.155	3,490,777
2022-04-11	98.835	100.30	98.260	98.760	71.004	5,833,762
2022-04-08	97.815	99.020	97.230	98.015	70.469	5,925,002
2022-04-07	97.975	99.020	97.150	97.835	70.339	2,866,292
2022-04-06	99.005	99.130	96.070	97.435	70.052	3,000,874
2022-04-05	99.065	99.570	98.160	98.930	71.127	18,495,600
2022-04-04	98.545	99.440	97.900	98.330	70.695	3,413,372
2022-04-01	97.760	99.320	97.610	99.200	71.321	630,641
2022-03-31	99.535	99.870	97.300	98.350	70.710	3,801,182
2022-03-30	100.24	100.44	98.770	98.875	71.087	16,419,439
2022-03-29	98.110	100.94	97.870	99.710	71.687	1,152,298
2022-03-28	97.960	99.470	97.890	99.265	71.368	4,988,456
2022-03-25	96.235	98.690	95.730	98.640	70.918	2,129,778
2022-03-24	104.36	104.50	102.66	104.02	69.647	3,257,494
2022-03-23	108.06	108.12	103.94	104.65	70.068	977,925
2022-03-22	107.34	108.42	106.86	107.09	71.702	1,771,074
2022-03-21	106.19	107.50	106.16	106.50	71.307	790,146
2022-03-18	105.25	106.34	105.25	105.25	70.470	2,347,039
2022-03-17	106.87	107.36	103.96	104.02	69.647	4,313,191
2022-03-16	106.81	108.28	105.18	105.41	70.577	14,907,165
2022-03-15	102.10	105.78	102.10	105.25	70.470	7,513,659
2022-03-14	101.66	103.76	101.66	102.33	68.512	2,382,673
2022-03-11	97.720	101.88	96.560	100.80	67.491	9,551,128
2022-03-10	98.270	98.270	95.760	96.675	64.729	3,005,664
2022-03-09	94.225	97.610	92.230	97.495	65.278	4,446,275
2022-03-08	89.470	95.430	89.470	93.270	62.449	2,610,268
2022-03-07	89.025	92.330	85.310	91.730	61.418	2,230,723
2022-03-04	99.280	99.690	92.800	93.135	62.358	3,408,100
2022-03-03	102.08	103.16	100.38	100.48	67.273	3,114,582
2022-03-02	102.21	102.94	100.80	101.69	68.083	3,510,692
2022-03-01	104.00	106.30	102.66	104.06	69.673	2,647,598
2022-02-28	104.08	105.74	102.74	104.77	70.149	3,908,981
2022-02-25	105.55	107.44	103.72	106.70	71.441	1,537,485
2022-02-24	104.16	106.94	102.54	104.36	69.874	5,527,187
2022-02-23	107.85	109.42	107.70	108.28	72.499	1,567,030
2022-02-22	105.55	109.52	105.48	109.06	73.021	8,336,755
2022-02-21	109.14	109.14	107.20	107.56	72.017	7,269,106
2022-02-18	107.44	109.96	107.32	109.35	73.215	3,492,514
2022-02-17	108.71	109.10	107.60	108.61	72.720	1,171,034
2022-02-16	109.31	109.94	108.04	109.31	73.188	1,357,542
2022-02-15	109.72	110.32	108.91	109.23	73.135	995,627
2022-02-14	108.96	110.42	107.26	110.27	73.831	2,025,635
2022-02-11	110.89	111.86	110.82	110.83	74.206	9,277,804
2022-02-10	112.67	113.76	111.72	112.53	75.344	3,972,802
2022-02-09	112.36	113.32	111.32	112.22	75.137	797,398
2022-02-08	110.72	112.44	110.26	111.93	74.943	2,565,815
2022-02-07	109.88	110.60	108.82	109.78	73.503	3,189,640
2022-02-04	111.63	112.62	108.04	108.30	72.512	3,155,450
2022-02-03	111.28	111.28	107.80	110.31	73.858	3,589,077
2022-02-02	112.94	113.46	111.36	111.79	74.849	1,584,276
2022-02-01	111.15	112.78	111.15	112.69	75.452	8,928,279
2022-01-31	110.97	111.12	109.86	110.85	74.220	612,297
2022-01-28	109.80	110.04	107.42	109.84	73.543	665,072
2022-01-27	108.60	111.30	108.60	110.07	73.697	376,184
2022-01-26	107.10	109.72	107.10	108.98	72.967	678,181
2022-01-25	104.22	106.98	103.96	105.74	70.798	1,614,174
2022-01-24	105.68	105.74	102.06	102.56	68.669	2,405,716
2022-01-21	107.75	108.22	105.92	106.21	71.113	847,756
2022-01-20	109.57	109.68	107.36	109.47	73.296	9,275,629

← NewerPage 20 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.