Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 171.53 | 177.00 | 171.45 | 176.55 | 162.14 | 170,312 |
| 2026-01-30 | 172.75 | 174.25 | 171.48 | 172.75 | 158.65 | 201,155 |
| 2026-01-29 | 177.08 | 177.55 | 170.80 | 173.23 | 159.09 | 105,326 |
| 2026-01-28 | 179.60 | 179.60 | 176.90 | 177.33 | 162.86 | 310,821 |
| 2026-01-27 | 178.60 | 179.95 | 178.60 | 178.60 | 164.03 | 366,069 |
| 2026-01-26 | 176.75 | 178.35 | 176.75 | 176.80 | 162.37 | 112,101 |
| 2026-01-23 | 178.70 | 178.80 | 176.00 | 176.00 | 161.64 | 44,271 |
| 2026-01-22 | 177.83 | 179.75 | 177.80 | 177.83 | 163.31 | 141,849 |
| 2026-01-21 | 174.35 | 176.40 | 173.00 | 174.35 | 160.12 | 97,144 |
| 2026-01-20 | 175.83 | 176.15 | 174.45 | 175.83 | 161.48 | 83,525 |
| 2026-01-19 | 176.80 | 177.95 | 175.20 | 176.80 | 162.37 | 127,479 |
| 2026-01-16 | 181.08 | 181.20 | 178.95 | 181.08 | 166.30 | 397,734 |
| 2026-01-15 | 179.08 | 180.95 | 179.00 | 179.08 | 164.46 | 911,382 |
| 2026-01-14 | 177.68 | 179.20 | 177.30 | 177.68 | 163.18 | 207,478 |
| 2026-01-13 | 176.15 | 177.80 | 175.90 | 176.15 | 161.78 | 247,102 |
| 2026-01-12 | 175.03 | 175.50 | 172.85 | 175.03 | 160.74 | 15,944 |
| 2026-01-09 | 175.63 | 175.85 | 172.65 | 175.03 | 160.74 | 267,217 |
| 2026-01-08 | 174.05 | 175.45 | 173.20 | 174.05 | 159.85 | 42,047 |
| 2026-01-07 | 177.23 | 177.40 | 174.04 | 176.35 | 161.96 | 344,220 |
| 2026-01-06 | 176.65 | 176.65 | 176.65 | 176.65 | 162.24 | 0 |
| 2026-01-05 | 177.48 | 177.55 | 175.30 | 176.65 | 162.24 | 31,655 |
| 2026-01-02 | 174.30 | 177.25 | 174.10 | 176.65 | 162.24 | 69,013 |
| 2025-12-31 | 172.15 | 172.15 | 172.15 | 172.15 | 158.10 | 0 |
| 2025-12-30 | 172.15 | 174.65 | 172.05 | 172.15 | 158.10 | 72,197 |
| 2025-12-29 | 173.38 | 173.75 | 171.85 | 173.23 | 159.09 | 39,311 |
| 2025-12-24 | 172.30 | 172.30 | 172.30 | 172.30 | 158.24 | 0 |
| 2025-12-23 | 172.30 | 173.30 | 171.73 | 172.30 | 158.24 | 27,937 |
| 2025-12-22 | 172.10 | 172.30 | 171.10 | 172.10 | 158.06 | 11,053 |
| 2025-12-19 | 172.25 | 173.00 | 171.70 | 172.35 | 158.29 | 72,292 |
| 2025-12-18 | 169.48 | 171.05 | 168.80 | 169.33 | 155.51 | 342,252 |
| 2025-12-17 | 170.15 | 170.45 | 168.05 | 170.15 | 156.27 | 10,604 |
| 2025-12-16 | 169.53 | 170.15 | 168.55 | 169.53 | 155.69 | 34,564 |
| 2025-12-15 | 169.03 | 169.40 | 167.85 | 169.08 | 155.28 | 44,240 |
| 2025-12-12 | 171.48 | 172.25 | 168.00 | 168.60 | 154.84 | 62,372 |
| 2025-12-11 | 168.50 | 171.30 | 168.30 | 170.95 | 157.00 | 382,175 |
| 2025-12-10 | 168.95 | 169.45 | 167.70 | 168.95 | 155.16 | 3,951 |
| 2025-12-09 | 169.13 | 170.10 | 168.00 | 169.13 | 155.32 | 384,131 |
| 2025-12-08 | 168.75 | 169.10 | 167.65 | 168.70 | 154.93 | 19,891 |
| 2025-12-05 | 169.68 | 170.55 | 168.90 | 170.30 | 156.40 | 119,876 |
| 2025-12-04 | 169.53 | 169.60 | 166.00 | 167.03 | 153.40 | 50,757 |
| 2025-12-03 | 170.10 | 171.80 | 169.05 | 170.10 | 156.22 | 58,503 |
| 2025-12-02 | 168.95 | 170.35 | 168.55 | 168.95 | 155.16 | 291,365 |
| 2025-12-01 | 167.33 | 168.60 | 166.40 | 167.33 | 153.67 | 802,099 |
| 2025-11-28 | 168.30 | 168.45 | 167.25 | 168.30 | 154.57 | 16,520 |
| 2025-11-27 | 167.93 | 168.60 | 166.75 | 167.93 | 154.22 | 1,044,789 |
| 2025-11-26 | 166.55 | 168.45 | 166.45 | 166.55 | 152.96 | 98,794 |
| 2025-11-25 | 164.10 | 166.60 | 163.80 | 166.50 | 152.91 | 98,274 |
| 2025-11-24 | 162.65 | 164.55 | 162.65 | 162.65 | 149.38 | 106,567 |
| 2025-11-21 | 159.73 | 161.70 | 158.80 | 161.33 | 148.16 | 74,572 |
| 2025-11-20 | 160.05 | 161.80 | 159.90 | 160.05 | 146.99 | 182,416 |
| 2025-11-19 | 158.80 | 159.20 | 157.20 | 158.85 | 145.89 | 37,981 |
| 2025-11-18 | 159.58 | 160.00 | 157.85 | 159.58 | 146.55 | 33,408 |
| 2025-11-17 | 163.38 | 163.60 | 160.90 | 160.90 | 147.77 | 9,503 |
| 2025-11-14 | 165.00 | 165.00 | 161.70 | 162.55 | 149.29 | 126,458 |
| 2025-11-13 | 166.10 | 166.80 | 165.35 | 166.00 | 152.45 | 6,755 |
| 2025-11-12 | 164.00 | 166.05 | 163.85 | 164.00 | 150.62 | 30,034 |
| 2025-11-11 | 161.28 | 163.40 | 161.15 | 161.28 | 148.11 | 118,511 |
| 2025-11-10 | 160.50 | 160.75 | 159.45 | 160.50 | 147.40 | 330,260 |
| 2025-11-07 | 160.85 | 161.30 | 158.45 | 160.85 | 147.72 | 194,843 |
| 2025-11-06 | 158.05 | 160.50 | 157.25 | 158.30 | 145.38 | 1,407,337 |
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.