Nordea Bank Abp historical data

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

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

← NewerPage 4 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.