Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 118.40 | 119.80 | 118.00 | 119.15 | 101.44 | 3,681,010 |
| 2024-08-20 | 120.95 | 121.00 | 118.50 | 118.55 | 100.93 | 3,598,048 |
| 2024-08-19 | 120.50 | 121.75 | 120.45 | 120.95 | 102.97 | 2,825,112 |
| 2024-08-16 | 120.40 | 120.90 | 119.60 | 120.90 | 102.93 | 2,895,734 |
| 2024-08-15 | 120.05 | 120.85 | 119.05 | 120.35 | 102.46 | 3,795,975 |
| 2024-08-14 | 120.45 | 120.75 | 119.45 | 119.55 | 101.78 | 1,831,115 |
| 2024-08-13 | 120.15 | 120.85 | 119.30 | 119.90 | 102.07 | 1,895,378 |
| 2024-08-12 | 120.35 | 120.70 | 119.65 | 119.80 | 101.99 | 1,274,551 |
| 2024-08-09 | 119.45 | 120.45 | 119.20 | 119.95 | 102.12 | 1,989,475 |
| 2024-08-08 | 116.65 | 119.45 | 115.90 | 118.95 | 101.27 | 2,894,385 |
| 2024-08-07 | 116.95 | 118.00 | 116.10 | 117.30 | 99.861 | 3,075,600 |
| 2024-08-06 | 117.80 | 118.60 | 115.00 | 115.70 | 98.499 | 4,421,556 |
| 2024-08-05 | 114.35 | 117.65 | 113.55 | 117.15 | 99.733 | 5,596,442 |
| 2024-08-02 | 121.35 | 121.55 | 118.15 | 118.45 | 100.84 | 4,244,116 |
| 2024-08-01 | 124.90 | 125.15 | 122.40 | 122.40 | 104.20 | 3,157,341 |
| 2024-07-31 | 126.25 | 126.60 | 125.20 | 125.55 | 106.88 | 2,566,817 |
| 2024-07-30 | 125.25 | 126.55 | 125.15 | 126.25 | 107.48 | 1,680,138 |
| 2024-07-29 | 125.80 | 126.75 | 124.90 | 125.25 | 106.63 | 2,229,091 |
| 2024-07-26 | 124.60 | 125.25 | 124.25 | 125.05 | 106.46 | 2,525,328 |
| 2024-07-25 | 123.40 | 124.60 | 122.70 | 124.60 | 106.08 | 2,186,005 |
| 2024-07-24 | 124.30 | 124.55 | 123.55 | 123.85 | 105.44 | 2,947,474 |
| 2024-07-23 | 125.95 | 126.20 | 124.45 | 124.85 | 106.29 | 2,719,517 |
| 2024-07-22 | 123.50 | 126.50 | 123.50 | 125.95 | 107.22 | 4,552,941 |
| 2024-07-19 | 122.80 | 122.85 | 121.90 | 122.35 | 104.16 | 2,712,429 |
| 2024-07-18 | 122.15 | 122.70 | 121.45 | 122.70 | 104.46 | 3,555,133 |
| 2024-07-17 | 121.45 | 121.90 | 120.45 | 121.15 | 103.14 | 4,303,046 |
| 2024-07-16 | 122.30 | 122.60 | 121.15 | 121.45 | 103.39 | 2,950,440 |
| 2024-07-15 | 124.90 | 124.90 | 119.70 | 122.10 | 103.95 | 8,802,803 |
| 2024-07-12 | 124.45 | 126.30 | 124.45 | 126.20 | 107.44 | 5,680,397 |
| 2024-07-11 | 124.05 | 124.65 | 123.55 | 124.35 | 105.86 | 3,559,350 |
| 2024-07-10 | 122.60 | 123.50 | 122.10 | 123.35 | 105.01 | 3,769,596 |
| 2024-07-09 | 125.40 | 125.40 | 122.25 | 122.60 | 104.37 | 3,885,868 |
| 2024-07-08 | 126.50 | 126.70 | 125.05 | 125.55 | 106.88 | 3,508,002 |
| 2024-07-05 | 129.10 | 129.10 | 126.45 | 126.50 | 107.69 | 4,060,079 |
| 2024-07-04 | 128.30 | 129.95 | 128.20 | 129.10 | 109.91 | 1,464,007 |
| 2024-07-03 | 128.30 | 128.80 | 127.55 | 128.05 | 109.01 | 2,112,428 |
| 2024-07-02 | 129.75 | 129.80 | 127.65 | 127.75 | 108.76 | 2,011,767 |
| 2024-07-01 | 128.45 | 130.15 | 128.00 | 130.15 | 110.80 | 3,753,349 |
| 2024-06-28 | 126.55 | 127.50 | 126.10 | 126.10 | 107.35 | 10,563,390 |
| 2024-06-27 | 126.00 | 126.60 | 125.10 | 125.85 | 107.14 | 2,443,835 |
| 2024-06-26 | 126.65 | 127.25 | 125.10 | 125.30 | 106.67 | 3,124,989 |
| 2024-06-25 | 127.90 | 128.05 | 126.10 | 126.50 | 107.69 | 1,930,133 |
| 2024-06-24 | 126.40 | 128.10 | 126.40 | 127.90 | 108.88 | 3,323,822 |
| 2024-06-20 | 127.05 | 127.50 | 126.50 | 127.30 | 108.37 | 3,719,134 |
| 2024-06-19 | 127.95 | 128.00 | 126.60 | 126.60 | 107.78 | 2,824,401 |
| 2024-06-18 | 128.40 | 128.90 | 127.00 | 128.05 | 109.01 | 2,027,487 |
| 2024-06-17 | 127.95 | 129.30 | 127.05 | 128.05 | 109.01 | 2,400,243 |
| 2024-06-14 | 128.65 | 129.35 | 126.85 | 127.45 | 108.50 | 3,424,130 |
| 2024-06-13 | 131.55 | 131.55 | 128.35 | 128.70 | 109.57 | 5,213,193 |
| 2024-06-12 | 128.15 | 131.90 | 128.05 | 131.50 | 111.95 | 3,791,742 |
| 2024-06-11 | 127.20 | 128.30 | 126.90 | 127.80 | 108.80 | 3,783,529 |
| 2024-06-10 | 129.00 | 129.10 | 126.10 | 126.95 | 108.08 | 3,679,539 |
| 2024-06-07 | 128.25 | 129.05 | 127.65 | 128.50 | 109.40 | 4,671,996 |
| 2024-06-05 | 127.05 | 127.45 | 126.50 | 126.80 | 107.95 | 2,364,583 |
| 2024-06-04 | 128.65 | 128.85 | 126.65 | 126.90 | 108.03 | 3,274,984 |
| 2024-06-03 | 129.75 | 130.40 | 128.65 | 128.65 | 109.52 | 2,680,062 |
| 2024-05-31 | 128.90 | 129.35 | 128.25 | 129.00 | 109.82 | 8,725,531 |
| 2024-05-30 | 128.20 | 129.50 | 128.00 | 128.90 | 109.74 | 2,043,900 |
| 2024-05-29 | 130.30 | 130.50 | 128.00 | 128.35 | 109.27 | 2,808,783 |
| 2024-05-28 | 129.75 | 130.80 | 129.50 | 130.50 | 111.10 | 1,734,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 3.7220 SEK |
| 2026-03-25 | 10.3795 SEK |
| 2025-03-21 | 10.2996 SEK |
| 2024-03-22 | 10.4991 SEK |
| 2023-03-24 | 8.9786 SEK |
| 2022-03-25 | 7.1487 SEK |
| 2021-10-04 | 3.9559 SEK |
| 2021-02-19 | 0.7023 SEK |
| 2019-03-29 | 7.1862 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.