Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	139.93	140.90	139.45	140.15	128.71	113,254
2025-05-16	138.75	140.25	138.55	138.75	127.43	58,530
2025-05-15	136.60	138.65	136.25	138.60	127.29	156,974
2025-05-14	135.85	136.95	135.85	136.20	125.09	20,865
2025-05-13	136.80	136.90	134.90	136.80	125.64	397,136
2025-05-12	136.40	137.65	136.10	136.40	125.27	25,574
2025-05-09	136.00	136.25	135.40	136.00	124.90	50,251
2025-05-08	135.43	136.45	134.75	135.43	124.37	158,923
2025-05-07	133.83	134.90	133.65	133.83	122.90	271,711
2025-05-06	135.83	136.35	133.00	133.78	122.86	231,484
2025-05-02	134.50	135.65	133.70	135.38	124.33	102,004
2025-05-01	131.88	131.88	131.88	131.88	121.11	0
2025-04-30	132.35	133.15	131.80	131.88	121.11	1,810,077
2025-04-29	131.33	132.65	130.80	131.88	121.11	186,932
2025-04-28	130.05	132.10	130.05	130.30	119.67	103,473
2025-04-25	127.88	130.45	127.75	129.78	119.19	370,312
2025-04-24	127.83	128.35	127.00	127.83	117.39	35,697
2025-04-23	126.05	128.15	126.00	127.88	117.44	141,068
2025-04-22	124.90	126.05	124.30	124.90	114.71	370,626
2025-04-17	126.30	127.35	125.00	125.48	115.24	17,480
2025-04-16	124.30	126.20	123.88	125.93	115.65	328,965
2025-04-15	121.28	123.80	121.10	123.03	112.99	198,428
2025-04-14	120.35	120.80	119.50	120.35	110.53	163,085
2025-04-11	116.90	118.90	116.45	118.55	108.88	387,834
2025-04-10	120.50	120.50	115.35	116.60	107.09	200,791
2025-04-09	111.13	113.23	110.10	112.55	103.37	7,302,139
2025-04-08	113.83	115.50	111.60	115.13	105.73	198,923
2025-04-07	108.15	116.40	105.85	112.75	103.55	443,295
2025-04-04	122.00	122.35	115.30	116.60	107.09	1,345,848
2025-04-03	123.93	124.85	122.20	123.93	113.81	724,770
2025-04-02	126.90	127.30	125.30	126.90	116.54	65,441
2025-04-01	128.25	128.40	126.35	126.35	116.04	241,483
2025-03-31	128.80	129.10	126.35	126.90	116.54	9,413,701
2025-03-28	129.68	130.15	128.50	129.68	119.09	7,564
2025-03-27	130.40	131.90	129.35	130.40	119.76	319,735
2025-03-26	132.45	133.00	131.20	132.45	121.64	7,619,696
2025-03-25	130.45	132.50	130.30	132.35	121.55	1,453,733
2025-03-24	131.83	132.85	130.10	130.15	119.53	367,267
2025-03-21	131.28	132.65	130.60	131.28	120.56	210,722
2025-03-20	143.03	144.95	139.90	140.85	119.90	842,473
2025-03-19	144.15	145.25	142.15	143.93	122.51	64,520
2025-03-18	143.43	144.50	142.80	143.43	122.09	111,552
2025-03-17	144.10	144.10	142.70	144.10	122.66	108,107
2025-03-14	142.40	144.55	142.20	144.15	122.71	81,628
2025-03-13	140.75	142.75	140.75	140.85	119.90	528,309
2025-03-12	143.13	143.20	140.40	140.95	119.98	4,017,772
2025-03-11	143.08	143.50	140.45	141.13	120.13	1,344,747
2025-03-10	144.70	144.95	142.70	144.70	123.17	600,003
2025-03-07	143.03	144.95	142.05	143.03	121.75	375,841
2025-03-06	142.00	143.55	140.70	142.00	120.88	94,522
2025-03-05	140.35	144.05	138.95	140.35	119.47	97,397
2025-03-04	141.13	141.30	137.60	138.60	117.98	188,987
2025-03-03	141.43	143.65	139.80	143.53	122.17	357,378
2025-02-28	141.23	142.25	140.05	141.23	120.22	90,491
2025-02-27	142.60	143.30	140.13	140.45	119.56	215,212
2025-02-26	141.23	143.20	140.50	141.18	120.17	176,552
2025-02-25	137.93	140.95	137.70	139.73	118.94	295,963
2025-02-24	138.40	138.75	137.15	138.45	117.85	28,565
2025-02-21	136.15	138.28	135.95	138.15	117.60	200,445
2025-02-20	135.58	137.10	134.60	135.43	115.28	378,138

← NewerPage 7 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.