Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	171.73	172.60	171.30	171.73	168.43	2,427,688
2026-04-28	171.08	172.80	171.00	171.08	167.79	537,667
2026-04-27	169.43	170.90	169.30	169.33	166.08	1,871
2026-04-24	169.88	170.30	169.30	169.88	166.61	127,546
2026-04-23	172.35	172.35	169.78	169.78	166.52	68,049
2026-04-22	173.68	173.75	171.48	173.53	170.19	26,492
2026-04-21	171.03	172.40	170.60	171.03	167.74	4,013,473
2026-04-20	171.33	171.65	170.60	171.33	168.04	2,950,575
2026-04-17	172.20	172.40	169.65	172.05	168.75	8,390
2026-04-16	174.15	174.45	171.53	171.53	168.23	9,313
2026-04-15	175.58	175.60	174.53	175.58	172.21	43,209
2026-04-14	172.65	175.95	172.50	175.18	171.81	117,074
2026-04-13	170.15	172.05	169.78	169.78	166.52	992,291
2026-04-10	169.83	171.30	169.25	169.83	166.57	35,020
2026-04-09	170.15	170.25	167.58	167.58	164.36	2,368,484
2026-04-08	169.23	171.15	169.15	169.23	165.98	1,082,624
2026-04-07	166.30	166.90	164.45	166.30	163.11	528,900
2026-04-02	164.55	165.45	163.95	164.45	161.29	1,449
2026-04-01	164.05	165.45	163.35	164.45	161.29	796,847
2026-03-31	160.40	162.65	160.20	160.85	157.76	464,521
2026-03-30	155.43	159.00	155.15	157.68	154.65	155,911
2026-03-27	155.83	156.40	154.15	155.83	152.83	419,721
2026-03-26	156.15	156.15	154.03	156.15	153.15	4,624,461
2026-03-25	155.33	157.15	154.95	155.33	152.34	80,062
2026-03-24	165.50	165.50	162.55	163.13	149.81	961,868
2026-03-23	162.60	169.80	161.40	168.80	155.03	115,444
2026-03-20	170.20	170.30	165.50	165.53	152.02	392,806
2026-03-19	170.05	170.55	168.35	170.05	156.17	24,961
2026-03-18	170.90	172.80	170.30	171.03	157.07	1,711,486
2026-03-17	169.63	171.40	169.10	169.63	155.78	223,378
2026-03-16	169.68	170.60	168.15	169.68	155.83	29,032
2026-03-13	168.60	169.75	168.15	168.60	154.84	89,001
2026-03-12	169.88	169.88	168.55	169.88	156.01	185,881
2026-03-11	168.85	170.50	168.70	168.95	155.16	83,334
2026-03-10	169.88	172.10	168.90	169.88	156.01	71,520
2026-03-09	163.63	166.50	161.80	166.00	152.45	388,051
2026-03-06	170.15	170.40	164.83	165.03	151.56	223,039
2026-03-05	170.85	172.55	169.70	170.85	156.91	498,746
2026-03-04	167.83	172.10	166.70	170.15	156.27	62,189
2026-03-03	170.00	170.00	165.45	167.58	153.90	1,936,525
2026-03-02	172.65	173.00	169.60	170.25	156.36	1,578,546
2026-02-27	177.73	178.75	174.85	177.38	162.90	1,876,215
2026-02-26	179.03	179.20	177.15	179.03	164.42	4,332
2026-02-25	178.00	179.25	177.60	178.45	163.89	273,535
2026-02-24	178.50	178.70	176.45	178.50	163.93	16,742
2026-02-23	180.10	180.20	178.65	180.00	165.31	31,175
2026-02-20	177.23	179.15	177.10	177.33	162.86	37,253
2026-02-19	178.15	178.50	175.90	177.58	163.08	6,717
2026-02-18	177.28	178.50	176.25	177.28	162.81	162,547
2026-02-17	174.40	175.95	174.30	174.40	160.17	142,892
2026-02-16	172.85	175.50	172.55	173.58	159.41	52,665
2026-02-13	174.20	174.80	170.50	171.58	157.57	144,446
2026-02-12	177.43	178.85	174.15	174.75	160.49	85,722
2026-02-11	177.83	178.35	176.00	177.83	163.31	6,938
2026-02-10	179.18	179.85	177.50	179.18	164.55	1,939,420
2026-02-09	178.50	179.05	177.25	178.50	163.93	1,982,219
2026-02-06	178.00	178.95	177.95	178.00	163.48	10,244
2026-02-05	179.20	179.20	175.85	176.65	162.24	393,242
2026-02-04	178.90	180.15	178.70	178.90	164.30	45,330
2026-02-03	177.53	178.65	177.35	177.53	163.04	10,923

← NewerPage 3 of 22 · 1,266 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.