Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	147.63	147.95	146.90	147.63	135.58	90,022
2025-08-11	147.58	147.80	146.80	147.58	135.53	19,143
2025-08-08	145.43	147.00	145.40	145.43	133.56	45,284
2025-08-07	144.40	145.85	144.25	144.40	132.62	92,312
2025-08-06	143.43	144.50	143.15	143.43	131.72	13,800
2025-08-05	144.05	144.15	142.65	144.00	132.25	91,105
2025-08-04	141.88	143.45	141.85	141.93	130.34	13,261
2025-08-01	142.50	142.90	140.35	140.35	128.90	85,733
2025-07-31	143.88	144.15	142.80	144.10	132.34	826,101
2025-07-30	141.63	144.05	141.45	143.68	131.95	96,152
2025-07-29	140.80	143.33	140.55	142.90	131.24	149,564
2025-07-28	142.15	142.35	140.20	142.15	130.55	48,208
2025-07-25	142.20	142.30	140.50	142.20	130.60	36,013
2025-07-24	140.80	142.10	140.50	140.90	129.40	1,580,293
2025-07-23	136.90	139.30	136.80	138.90	127.57	525,270
2025-07-22	137.13	137.65	136.10	137.28	126.07	330,324
2025-07-21	137.08	137.65	136.80	137.08	125.89	47,378
2025-07-18	137.63	138.05	136.25	137.83	126.58	203,213
2025-07-17	140.80	140.85	135.55	136.55	125.41	99,178
2025-07-16	140.95	142.05	140.60	140.95	129.45	304,168
2025-07-15	141.83	142.25	140.85	141.88	130.30	189,643
2025-07-14	140.55	141.75	139.80	140.55	129.08	415,344
2025-07-11	143.58	143.65	140.85	141.13	129.61	91,844
2025-07-10	144.70	145.20	144.05	144.70	132.89	2,390,756
2025-07-09	142.10	144.10	141.95	142.40	130.78	247,437
2025-07-08	141.53	141.60	140.35	141.53	129.98	166,973
2025-07-07	140.60	141.30	139.80	140.60	129.13	31,966
2025-07-04	142.60	142.70	140.70	142.60	130.96	9,110,461
2025-07-03	140.95	143.00	140.90	140.95	129.45	151,752
2025-07-02	140.05	141.05	139.55	140.05	128.62	31,957
2025-07-01	140.50	140.65	138.10	138.30	127.01	67,344
2025-06-30	141.53	141.70	140.10	141.38	129.84	16,549
2025-06-27	139.08	141.25	138.90	141.13	129.61	64,733
2025-06-26	138.20	138.70	137.35	138.15	126.88	519,170
2025-06-25	138.50	138.60	137.05	138.50	127.20	585,019
2025-06-24	137.33	138.70	137.20	137.33	126.12	2,337,226
2025-06-23	135.93	137.35	134.80	136.00	124.90	435,715
2025-06-20	137.23	137.23	137.23	137.23	126.03	0
2025-06-19	137.23	137.45	135.90	137.23	126.03	145,900
2025-06-18	136.50	137.60	136.40	136.50	125.36	35,777
2025-06-17	137.03	137.30	136.00	137.03	125.84	120,655
2025-06-16	136.40	138.20	136.30	136.40	125.27	59,200
2025-06-13	136.40	136.90	135.65	136.80	125.64	96,260
2025-06-12	136.45	138.35	136.00	136.45	125.32	76,201
2025-06-11	138.15	139.25	137.60	138.70	127.38	10,573
2025-06-10	139.13	139.20	137.70	139.13	127.77	124,938
2025-06-09	139.03	139.50	138.60	139.33	127.96	41,464
2025-06-06	139.48	139.48	139.48	139.48	128.09	0
2025-06-05	139.38	139.55	137.75	139.48	128.09	102,231
2025-06-04	139.58	140.40	139.00	139.83	128.42	2,455,660
2025-06-03	139.83	140.00	138.10	139.83	128.42	112,952
2025-06-02	138.00	140.25	137.60	140.05	128.62	30,255
2025-05-30	138.05	139.65	137.90	138.00	126.74	108,602
2025-05-29	138.40	138.40	138.40	138.40	127.11	0
2025-05-28	138.40	139.30	137.35	138.40	127.11	6,179,923
2025-05-27	138.40	139.30	138.20	138.40	127.11	9,537
2025-05-23	138.95	139.25	134.10	136.85	125.68	92,361
2025-05-22	139.08	140.25	137.80	139.08	127.73	99,984
2025-05-21	139.58	140.40	139.15	139.83	128.42	164,978
2025-05-20	140.60	141.95	140.55	140.60	129.13	42,888

← NewerPage 6 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.