Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 123.83 | 125.05 | 121.15 | 122.00 | 103.85 | 140,816 |
| 2024-11-21 | 123.48 | 124.40 | 122.50 | 123.78 | 105.36 | 247,135 |
| 2024-11-20 | 124.60 | 125.45 | 123.45 | 124.60 | 106.06 | 469,222 |
| 2024-11-19 | 125.43 | 125.65 | 122.40 | 123.63 | 105.23 | 222,911 |
| 2024-11-18 | 124.95 | 126.05 | 124.80 | 125.38 | 106.72 | 71,587 |
| 2024-11-15 | 123.33 | 125.20 | 123.00 | 125.08 | 106.47 | 85,403 |
| 2024-11-14 | 122.30 | 124.05 | 122.10 | 123.93 | 105.49 | 61,565 |
| 2024-11-13 | 122.75 | 122.80 | 121.45 | 122.75 | 104.49 | 796,533 |
| 2024-11-12 | 124.30 | 124.45 | 122.20 | 122.40 | 104.19 | 449,560 |
| 2024-11-11 | 124.85 | 125.50 | 124.60 | 124.85 | 106.28 | 132,764 |
| 2024-11-08 | 125.13 | 125.45 | 124.20 | 125.13 | 106.51 | 136,000 |
| 2024-11-07 | 126.95 | 127.85 | 124.95 | 125.23 | 106.60 | 547,949 |
| 2024-11-06 | 127.38 | 129.25 | 125.85 | 127.38 | 108.43 | 610,661 |
| 2024-11-05 | 128.75 | 128.85 | 126.35 | 126.85 | 107.98 | 24,748 |
| 2024-11-04 | 128.10 | 129.40 | 128.05 | 128.10 | 109.04 | 137,030 |
| 2024-11-01 | 125.08 | 127.60 | 124.55 | 124.55 | 106.02 | 1,088,502 |
| 2024-10-31 | 124.75 | 125.70 | 124.25 | 124.55 | 106.02 | 202,528 |
| 2024-10-30 | 125.43 | 127.70 | 123.10 | 125.43 | 106.77 | 40,896 |
| 2024-10-29 | 126.80 | 127.15 | 125.50 | 126.80 | 107.94 | 420,450 |
| 2024-10-28 | 124.50 | 126.10 | 124.30 | 124.85 | 106.28 | 119,326 |
| 2024-10-25 | 124.00 | 125.35 | 123.75 | 124.00 | 105.55 | 246,601 |
| 2024-10-24 | 124.30 | 124.80 | 123.70 | 124.30 | 105.81 | 336,851 |
| 2024-10-23 | 125.18 | 125.90 | 124.20 | 125.18 | 106.55 | 2,151,553 |
| 2024-10-22 | 125.03 | 125.35 | 123.68 | 125.13 | 106.51 | 1,254,250 |
| 2024-10-21 | 126.60 | 126.90 | 124.60 | 124.65 | 106.11 | 298,809 |
| 2024-10-18 | 126.00 | 127.10 | 124.00 | 126.00 | 107.26 | 209,900 |
| 2024-10-17 | 122.60 | 126.35 | 122.20 | 124.80 | 106.23 | 271,054 |
| 2024-10-16 | 118.00 | 118.95 | 117.50 | 118.05 | 100.49 | 214,115 |
| 2024-10-15 | 118.05 | 119.25 | 117.15 | 118.20 | 100.62 | 128,839 |
| 2024-10-14 | 117.88 | 118.15 | 117.50 | 117.88 | 100.34 | 810,636 |
| 2024-10-11 | 118.40 | 118.65 | 117.25 | 118.40 | 100.79 | 147,446 |
| 2024-10-10 | 118.25 | 119.00 | 118.05 | 118.25 | 100.66 | 1,500,257 |
| 2024-10-09 | 118.20 | 118.50 | 117.55 | 118.25 | 100.66 | 199,701 |
| 2024-10-08 | 118.20 | 118.95 | 117.70 | 118.35 | 100.74 | 65,085 |
| 2024-10-07 | 118.75 | 119.40 | 118.05 | 118.75 | 101.08 | 1,496,789 |
| 2024-10-04 | 117.78 | 119.15 | 117.00 | 117.78 | 100.25 | 259,400 |
| 2024-10-03 | 118.65 | 119.00 | 116.90 | 116.90 | 99.510 | 927,014 |
| 2024-10-02 | 118.40 | 119.20 | 117.75 | 118.20 | 100.62 | 235,058 |
| 2024-10-01 | 119.78 | 119.95 | 117.20 | 118.00 | 100.45 | 1,043,514 |
| 2024-09-30 | 119.53 | 120.90 | 119.10 | 119.73 | 101.91 | 220,950 |
| 2024-09-27 | 120.15 | 120.90 | 119.70 | 120.15 | 102.28 | 1,180,400 |
| 2024-09-26 | 118.85 | 120.00 | 117.70 | 118.90 | 101.21 | 82,294 |
| 2024-09-25 | 120.30 | 122.65 | 118.20 | 118.70 | 101.04 | 279,405 |
| 2024-09-24 | 120.75 | 121.85 | 120.60 | 121.13 | 103.11 | 57,514 |
| 2024-09-23 | 122.20 | 122.40 | 120.15 | 120.50 | 102.57 | 120,501 |
| 2024-09-20 | 121.28 | 122.58 | 121.00 | 121.28 | 103.23 | 367,421 |
| 2024-09-19 | 119.68 | 121.15 | 119.00 | 119.68 | 101.87 | 108,164 |
| 2024-09-18 | 119.63 | 120.55 | 118.55 | 119.63 | 101.83 | 77,602 |
| 2024-09-17 | 118.00 | 120.25 | 115.85 | 119.78 | 101.96 | 159,406 |
| 2024-09-16 | 117.63 | 118.30 | 117.35 | 117.58 | 100.08 | 1,010,959 |
| 2024-09-13 | 118.30 | 119.65 | 117.65 | 118.25 | 100.66 | 29,001 |
| 2024-09-12 | 119.18 | 119.70 | 117.38 | 117.38 | 99.914 | 250,529 |
| 2024-09-11 | 119.33 | 119.85 | 117.75 | 119.33 | 101.57 | 151,085 |
| 2024-09-10 | 121.18 | 121.85 | 119.20 | 119.48 | 101.70 | 88,875 |
| 2024-09-09 | 119.48 | 121.20 | 119.45 | 119.48 | 101.70 | 63,211 |
| 2024-09-06 | 121.13 | 121.20 | 118.90 | 119.28 | 101.53 | 446,051 |
| 2024-09-05 | 119.53 | 122.55 | 119.45 | 121.23 | 103.19 | 88,371 |
| 2024-09-04 | 119.13 | 120.30 | 119.05 | 119.13 | 101.40 | 108,064 |
| 2024-09-03 | 121.78 | 122.60 | 120.10 | 121.78 | 103.66 | 608,495 |
| 2024-09-02 | 121.53 | 122.45 | 121.25 | 121.48 | 103.40 | 11,113,123 |
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.