Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	111.24	111.78	109.36	109.41	73.255	1,247,489
2022-01-18	114.24	114.24	111.16	112.38	75.244	2,812,745
2022-01-17	115.91	116.20	114.46	114.46	76.637	1,667,851
2022-01-14	116.47	116.64	114.36	114.68	76.784	667,657
2022-01-13	115.07	117.16	115.00	117.00	78.337	1,493,440
2022-01-12	113.23	115.41	113.10	115.09	77.058	3,686,504
2022-01-11	112.67	113.20	111.55	112.45	75.291	2,393,278
2022-01-10	113.68	113.92	112.68	113.66	76.101	3,177,238
2022-01-07	112.98	113.90	112.22	113.31	75.867	410,050
2022-01-06	114.25	114.25	114.25	114.25	76.496	0
2022-01-05	114.07	114.70	112.96	114.25	76.496	238,152
2022-01-04	112.59	114.26	112.12	114.25	76.496	404,534
2021-12-31	110.70	110.70	110.70	110.70	74.119	0
2021-12-30	110.64	111.18	110.50	110.70	74.119	1,214,982
2021-12-29	110.83	110.96	110.16	110.83	74.206	107,251
2021-12-24	108.28	108.28	108.28	108.28	72.499	0
2021-12-23	106.68	108.30	106.68	108.28	72.499	800,282
2021-12-22	106.52	106.58	105.64	106.58	71.361	147,893
2021-12-21	105.88	106.52	105.60	105.88	70.892	694,573
2021-12-20	104.22	105.96	103.70	105.78	70.825	421,698
2021-12-17	105.84	106.04	104.32	104.32	69.847	387,100
2021-12-16	107.50	107.88	105.70	106.05	71.006	634,417
2021-12-15	107.03	107.10	105.38	106.85	71.541	314,120
2021-12-14	107.22	108.20	106.21	106.21	71.113	629,695
2021-12-13	107.54	108.12	106.47	107.52	71.990	1,371,736
2021-12-10	107.09	107.96	106.52	106.81	71.515	1,429,648
2021-12-09	109.33	109.54	106.66	107.58	72.030	824,234
2021-12-08	109.57	109.92	108.12	109.33	73.202	789,987
2021-12-07	109.53	111.02	109.30	109.76	73.490	461,594
2021-12-06	107.72	109.90	107.72	109.45	73.282	598,165
2021-12-03	109.98	110.12	107.04	108.38	72.566	761,911
2021-12-02	107.91	108.76	107.22	107.73	72.131	1,274,950
2021-12-01	107.26	108.80	107.12	107.58	72.030	652,447
2021-11-30	105.10	108.00	105.00	106.50	71.307	1,059,531
2021-11-29	107.00	108.74	107.00	108.55	72.680	471,274
2021-11-26	107.03	107.52	105.58	106.74	71.468	986,724
2021-11-25	110.48	111.08	110.24	110.46	73.958	305,148
2021-11-24	109.35	111.20	109.30	110.91	74.260	724,681
2021-11-23	109.55	110.24	108.70	109.53	73.336	412,353
2021-11-22	108.08	110.36	108.00	108.86	72.887	1,438,847
2021-11-19	109.80	110.18	107.60	108.94	72.941	3,372,067
2021-11-18	110.70	110.80	109.62	110.68	74.106	1,106,220
2021-11-17	111.26	112.08	110.68	111.63	74.742	900,409
2021-11-16	111.75	112.28	111.04	111.93	74.943	1,092,291
2021-11-15	109.98	111.82	109.90	110.15	73.751	657,560
2021-11-12	110.66	111.38	110.02	110.76	74.159	352,439
2021-11-11	109.56	110.88	109.56	109.64	73.409	471,826
2021-11-10	108.18	109.60	108.18	108.45	72.613	1,187,790
2021-11-09	108.51	108.98	107.64	108.55	72.680	570,261
2021-11-08	109.12	109.78	108.58	108.69	72.773	747,199
2021-11-05	107.26	109.42	106.66	106.66	71.414	774,075
2021-11-04	108.10	108.54	106.60	106.66	71.414	498,812
2021-11-03	105.88	107.78	105.64	107.17	71.756	627,325
2021-11-02	105.06	106.48	105.06	105.06	70.343	3,478,945
2021-11-01	105.27	107.30	105.00	105.45	70.604	643,099
2021-10-29	104.65	105.72	103.84	104.47	69.948	1,584,001
2021-10-28	107.20	107.70	105.08	105.76	70.812	1,046,745
2021-10-27	107.32	107.82	106.50	106.95	71.608	2,850,434
2021-10-26	106.81	107.68	106.04	106.37	71.220	3,340,705
2021-10-25	110.64	112.24	110.64	112.22	75.137	646,182

← NewerPage 21 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.