Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 136.75 | 137.40 | 135.30 | 136.75 | 116.41 | 165,825 |
| 2025-02-18 | 136.15 | 137.25 | 135.85 | 136.50 | 116.19 | 180,006 |
| 2025-02-17 | 133.00 | 136.15 | 133.00 | 135.18 | 115.07 | 318,586 |
| 2025-02-14 | 133.03 | 133.45 | 132.35 | 133.03 | 113.24 | 79,028 |
| 2025-02-13 | 133.63 | 133.80 | 132.75 | 133.58 | 113.70 | 252,614 |
| 2025-02-12 | 132.90 | 133.45 | 132.30 | 132.90 | 113.13 | 136,476 |
| 2025-02-11 | 130.95 | 132.55 | 129.75 | 130.95 | 111.47 | 2,183,037 |
| 2025-02-10 | 131.33 | 132.10 | 130.60 | 131.33 | 111.79 | 182,744 |
| 2025-02-07 | 131.38 | 132.15 | 131.00 | 131.58 | 112.00 | 208,970 |
| 2025-02-06 | 128.40 | 131.20 | 128.10 | 130.10 | 110.75 | 496,992 |
| 2025-02-05 | 128.65 | 129.45 | 127.55 | 128.25 | 109.17 | 350,586 |
| 2025-02-04 | 130.10 | 130.10 | 128.00 | 128.05 | 109.00 | 2,077,938 |
| 2025-02-03 | 130.15 | 130.75 | 129.25 | 129.78 | 110.47 | 1,918,935 |
| 2025-01-31 | 134.10 | 134.50 | 131.50 | 132.10 | 112.45 | 336,096 |
| 2025-01-30 | 131.93 | 134.35 | 131.15 | 134.00 | 114.07 | 303,935 |
| 2025-01-29 | 133.18 | 133.18 | 132.00 | 133.18 | 113.36 | 403,767 |
| 2025-01-28 | 133.58 | 134.25 | 132.15 | 132.15 | 112.49 | 265,174 |
| 2025-01-27 | 132.50 | 133.60 | 132.40 | 132.55 | 112.83 | 157,673 |
| 2025-01-24 | 133.08 | 133.80 | 132.35 | 133.08 | 113.28 | 91,414 |
| 2025-01-23 | 131.33 | 132.88 | 131.25 | 132.25 | 112.58 | 442,817 |
| 2025-01-22 | 130.80 | 131.55 | 130.30 | 131.13 | 111.62 | 203,862 |
| 2025-01-21 | 129.38 | 130.75 | 129.10 | 129.48 | 110.21 | 81,645 |
| 2025-01-20 | 129.03 | 129.70 | 128.30 | 129.03 | 109.83 | 3,153,408 |
| 2025-01-17 | 128.35 | 128.90 | 127.10 | 128.35 | 109.26 | 83,308 |
| 2025-01-16 | 129.13 | 129.20 | 127.50 | 129.13 | 109.92 | 611,636 |
| 2025-01-15 | 127.73 | 129.05 | 127.65 | 127.83 | 108.81 | 264,435 |
| 2025-01-14 | 127.43 | 127.58 | 126.35 | 127.18 | 108.26 | 182,260 |
| 2025-01-13 | 125.08 | 126.35 | 125.00 | 125.08 | 106.47 | 72,138 |
| 2025-01-10 | 124.80 | 126.15 | 124.40 | 124.80 | 106.23 | 235,492 |
| 2025-01-09 | 125.33 | 125.75 | 123.80 | 125.43 | 106.77 | 488,932 |
| 2025-01-08 | 126.80 | 126.95 | 124.95 | 126.80 | 107.94 | 2,431,697 |
| 2025-01-07 | 124.25 | 127.05 | 124.25 | 125.63 | 106.94 | 229,694 |
| 2025-01-06 | 122.80 | 122.80 | 122.80 | 122.80 | 104.53 | 0 |
| 2025-01-03 | 122.50 | 123.40 | 122.05 | 122.80 | 104.53 | 76,119 |
| 2025-01-02 | 121.13 | 122.10 | 119.60 | 121.33 | 103.28 | 42,656 |
| 2024-12-31 | 119.58 | 119.58 | 119.58 | 119.58 | 101.79 | 0 |
| 2024-12-30 | 119.58 | 121.25 | 119.45 | 119.58 | 101.79 | 90,093 |
| 2024-12-27 | 118.55 | 119.70 | 118.55 | 118.80 | 101.13 | 81,213 |
| 2024-12-24 | 117.93 | 117.93 | 117.93 | 117.93 | 100.38 | 0 |
| 2024-12-23 | 117.93 | 118.30 | 117.50 | 117.93 | 100.38 | 285,116 |
| 2024-12-20 | 119.18 | 119.30 | 115.50 | 117.33 | 99.872 | 402,033 |
| 2024-12-19 | 120.70 | 121.25 | 119.00 | 120.70 | 102.74 | 209,243 |
| 2024-12-18 | 121.23 | 121.90 | 120.80 | 121.23 | 103.19 | 323,931 |
| 2024-12-17 | 121.88 | 122.10 | 121.20 | 121.88 | 103.75 | 6,652,133 |
| 2024-12-16 | 123.13 | 123.80 | 122.20 | 123.13 | 104.81 | 175,958 |
| 2024-12-13 | 123.13 | 123.40 | 122.65 | 123.28 | 104.94 | 53,211 |
| 2024-12-12 | 122.00 | 122.80 | 121.60 | 122.00 | 103.85 | 173,123 |
| 2024-12-11 | 123.63 | 124.00 | 121.85 | 122.10 | 103.94 | 341,830 |
| 2024-12-10 | 126.15 | 126.45 | 124.15 | 124.25 | 105.77 | 163,567 |
| 2024-12-09 | 127.33 | 127.75 | 125.60 | 125.78 | 107.06 | 2,901,410 |
| 2024-12-06 | 127.50 | 127.50 | 125.10 | 125.38 | 106.72 | 179,428 |
| 2024-12-05 | 125.08 | 127.50 | 125.05 | 127.13 | 108.21 | 96,312 |
| 2024-12-04 | 125.93 | 127.10 | 125.45 | 125.93 | 107.19 | 1,156,847 |
| 2024-12-03 | 125.08 | 126.60 | 125.00 | 125.33 | 106.68 | 200,165 |
| 2024-12-02 | 122.70 | 124.85 | 121.95 | 124.50 | 105.98 | 149,104 |
| 2024-11-29 | 123.03 | 123.80 | 122.60 | 123.13 | 104.81 | 319,912 |
| 2024-11-28 | 122.20 | 123.80 | 122.05 | 122.30 | 104.11 | 248,544 |
| 2024-11-27 | 121.33 | 122.15 | 120.50 | 121.28 | 103.23 | 4,121,540 |
| 2024-11-26 | 121.88 | 122.20 | 121.25 | 121.88 | 103.75 | 74,020 |
| 2024-11-25 | 123.08 | 123.38 | 121.65 | 123.38 | 105.02 | 92,417 |
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.