Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	159.53	159.65	155.60	156.70	143.91	104,648
2025-11-04	162.00	162.20	160.00	162.00	148.78	325,611
2025-11-03	162.50	164.60	161.90	162.65	149.38	228,478
2025-10-31	163.93	164.30	162.30	162.30	149.06	2,469,032
2025-10-30	163.18	163.55	161.70	163.18	149.86	172,145
2025-10-29	161.08	161.90	160.20	161.08	147.93	548,085
2025-10-28	160.65	160.80	160.10	160.75	147.63	531,125
2025-10-27	159.13	160.30	158.65	159.13	146.14	16,393
2025-10-24	160.05	160.15	157.38	157.38	144.53	1,054,535
2025-10-23	160.45	160.70	159.55	160.45	147.36	39,670
2025-10-22	160.45	160.65	159.20	160.45	147.36	97,270
2025-10-21	160.60	161.15	160.00	160.60	147.49	5,948,896
2025-10-20	159.08	160.15	158.75	159.03	146.05	17,332
2025-10-17	158.55	159.70	157.30	158.50	145.57	2,569,121
2025-10-16	160.65	162.15	159.10	160.65	147.54	528,314
2025-10-15	155.43	157.10	155.43	155.43	142.74	20,902
2025-10-14	153.03	155.35	152.70	154.85	142.21	131,057
2025-10-13	154.30	155.00	152.75	154.35	141.75	21,251
2025-10-10	153.20	155.70	153.20	155.58	142.88	537,087
2025-10-09	151.93	153.20	151.75	151.93	139.53	2,528,652
2025-10-08	152.45	153.10	150.70	152.80	140.33	231,623
2025-10-07	153.23	153.45	152.10	153.23	140.72	999,076
2025-10-06	153.18	154.00	152.20	153.28	140.77	313,093
2025-10-03	153.68	154.55	152.90	153.68	141.14	158,461
2025-10-02	154.20	154.70	152.95	154.30	141.71	144,637
2025-10-01	153.73	154.10	152.30	153.73	141.18	143,538
2025-09-30	157.48	157.95	153.45	155.13	142.47	309,104
2025-09-29	156.95	157.85	155.90	156.20	143.45	1,905,056
2025-09-26	153.73	157.20	153.65	155.93	143.20	657,673
2025-09-25	153.78	153.95	152.00	153.78	141.23	1,016,269
2025-09-24	153.08	155.43	153.00	155.43	142.74	1,478,579
2025-09-23	151.88	154.00	151.55	151.88	139.48	175,972
2025-09-22	152.90	153.20	151.30	152.90	140.42	234,365
2025-09-19	151.18	153.75	150.20	153.38	140.86	303,397
2025-09-18	151.63	152.20	149.78	149.78	137.55	71,311
2025-09-17	150.80	150.95	149.60	150.80	138.49	35,686
2025-09-16	151.03	152.05	149.95	151.28	138.93	16,415
2025-09-15	150.35	151.50	149.65	150.35	138.08	555,460
2025-09-12	149.23	150.15	148.85	149.23	137.05	63,873
2025-09-11	149.93	150.05	148.65	149.93	137.69	6,804
2025-09-10	149.13	149.95	148.40	149.13	136.96	24,846
2025-09-09	149.13	150.45	148.05	149.13	136.96	264,576
2025-09-08	147.13	149.15	146.85	147.13	135.12	77,177
2025-09-05	147.83	148.30	146.40	147.83	135.76	7,928
2025-09-04	145.68	147.85	145.20	147.78	135.72	2,370,861
2025-09-03	146.35	146.90	144.75	146.35	134.41	66,314
2025-09-02	147.18	147.85	145.85	147.18	135.17	175,157
2025-09-01	145.93	147.25	145.90	146.00	134.09	242,195
2025-08-29	144.90	145.08	143.15	144.90	133.08	213,733
2025-08-28	146.65	147.25	145.00	146.70	134.73	253,089
2025-08-27	148.45	148.75	146.10	146.25	134.32	245,252
2025-08-26	148.35	149.05	146.35	148.35	136.24	1,137,636
2025-08-22	148.95	150.70	148.75	148.95	136.80	103,737
2025-08-21	149.83	150.00	148.40	150.00	137.76	63,377
2025-08-20	151.58	151.70	150.50	151.58	139.21	50,346
2025-08-19	151.18	152.30	151.00	151.18	138.84	200,693
2025-08-18	153.68	153.90	150.90	151.38	139.02	56,316
2025-08-15	153.33	154.00	152.70	153.88	141.32	667,505
2025-08-14	149.68	153.10	149.60	151.83	139.44	78,391
2025-08-13	147.83	149.45	147.60	148.05	135.97	92,306

← NewerPage 5 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.