Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 130.00 | 130.05 | 129.20 | 129.95 | 110.63 | 1,349,022 |
| 2024-05-24 | 130.15 | 130.35 | 129.30 | 130.00 | 110.67 | 2,221,485 |
| 2024-05-23 | 130.60 | 131.00 | 130.15 | 131.00 | 111.52 | 1,817,761 |
| 2024-05-22 | 131.55 | 131.65 | 130.25 | 130.60 | 111.18 | 2,245,894 |
| 2024-05-21 | 132.95 | 132.95 | 130.85 | 131.55 | 111.99 | 2,608,588 |
| 2024-05-20 | 133.40 | 133.75 | 132.85 | 132.95 | 113.18 | 1,898,896 |
| 2024-05-17 | 131.60 | 133.30 | 131.55 | 133.30 | 113.48 | 2,388,104 |
| 2024-05-16 | 131.30 | 132.05 | 130.60 | 131.50 | 111.95 | 2,625,750 |
| 2024-05-15 | 133.00 | 133.35 | 131.30 | 131.30 | 111.78 | 3,320,015 |
| 2024-05-14 | 133.80 | 134.30 | 132.35 | 132.95 | 113.18 | 3,867,666 |
| 2024-05-13 | 132.30 | 133.80 | 131.90 | 133.80 | 113.91 | 3,373,090 |
| 2024-05-10 | 131.40 | 132.75 | 131.00 | 132.30 | 112.63 | 3,213,396 |
| 2024-05-08 | 131.50 | 131.95 | 129.65 | 129.65 | 110.37 | 2,655,986 |
| 2024-05-07 | 129.45 | 131.15 | 129.35 | 131.05 | 111.57 | 3,398,757 |
| 2024-05-06 | 127.55 | 129.45 | 127.25 | 129.30 | 110.08 | 2,854,460 |
| 2024-05-03 | 128.05 | 128.90 | 126.90 | 127.55 | 108.59 | 1,916,060 |
| 2024-05-02 | 128.25 | 129.25 | 127.65 | 127.65 | 108.67 | 4,279,263 |
| 2024-04-30 | 128.25 | 128.75 | 127.85 | 128.60 | 109.48 | 1,849,743 |
| 2024-04-29 | 127.95 | 128.50 | 127.05 | 128.20 | 109.14 | 2,451,452 |
| 2024-04-26 | 127.60 | 128.05 | 126.75 | 127.90 | 108.88 | 4,895,052 |
| 2024-04-25 | 128.05 | 128.40 | 126.45 | 127.25 | 108.33 | 4,079,964 |
| 2024-04-24 | 130.25 | 130.40 | 127.60 | 127.75 | 108.76 | 4,259,723 |
| 2024-04-23 | 128.70 | 130.50 | 128.35 | 130.30 | 110.93 | 4,091,897 |
| 2024-04-22 | 127.80 | 128.70 | 126.75 | 128.60 | 109.48 | 3,732,865 |
| 2024-04-19 | 124.50 | 126.65 | 124.05 | 126.60 | 107.78 | 5,260,216 |
| 2024-04-18 | 124.00 | 125.20 | 121.80 | 124.95 | 106.37 | 11,054,110 |
| 2024-04-17 | 122.55 | 125.15 | 122.40 | 123.95 | 105.52 | 6,449,295 |
| 2024-04-16 | 122.85 | 123.30 | 121.05 | 121.80 | 103.69 | 3,745,487 |
| 2024-04-15 | 125.60 | 125.95 | 123.85 | 123.90 | 105.48 | 3,831,666 |
| 2024-04-12 | 124.15 | 125.90 | 124.05 | 124.95 | 106.37 | 4,041,925 |
| 2024-04-11 | 125.25 | 125.65 | 122.55 | 123.45 | 105.10 | 4,110,780 |
| 2024-04-10 | 126.00 | 126.70 | 124.35 | 125.20 | 106.59 | 4,000,943 |
| 2024-04-09 | 123.60 | 126.50 | 123.50 | 125.50 | 106.84 | 5,414,539 |
| 2024-04-08 | 123.50 | 124.10 | 123.15 | 123.60 | 105.22 | 3,568,375 |
| 2024-04-05 | 122.60 | 123.85 | 122.00 | 123.50 | 105.14 | 3,559,709 |
| 2024-04-04 | 124.00 | 124.25 | 122.80 | 123.25 | 104.93 | 3,306,579 |
| 2024-04-03 | 122.95 | 125.65 | 122.80 | 123.80 | 105.39 | 6,051,154 |
| 2024-04-02 | 120.75 | 123.00 | 120.00 | 122.50 | 104.29 | 7,162,933 |
| 2024-03-28 | 120.46 | 121.10 | 119.18 | 119.20 | 101.48 | 3,593,149 |
| 2024-03-27 | 120.16 | 121.12 | 118.88 | 120.04 | 102.19 | 6,660,619 |
| 2024-03-26 | 118.50 | 119.92 | 118.04 | 119.86 | 102.04 | 6,426,927 |
| 2024-03-25 | 119.00 | 119.46 | 117.86 | 118.50 | 100.88 | 4,236,615 |
| 2024-03-22 | 117.32 | 119.96 | 117.12 | 119.00 | 101.31 | 8,548,936 |
| 2024-03-21 | 126.00 | 127.50 | 125.50 | 126.86 | 99.061 | 9,196,542 |
| 2024-03-20 | 126.12 | 126.22 | 125.20 | 125.76 | 98.202 | 4,492,415 |
| 2024-03-19 | 124.50 | 126.42 | 124.16 | 126.12 | 98.484 | 5,684,642 |
| 2024-03-18 | 125.08 | 125.22 | 123.80 | 124.22 | 97.000 | 5,630,181 |
| 2024-03-15 | 126.92 | 127.08 | 123.88 | 125.08 | 97.671 | 9,355,818 |
| 2024-03-14 | 128.30 | 128.44 | 126.82 | 126.92 | 99.108 | 5,168,004 |
| 2024-03-13 | 126.84 | 128.46 | 126.00 | 128.10 | 100.03 | 3,380,179 |
| 2024-03-12 | 126.40 | 127.18 | 125.38 | 127.06 | 99.218 | 3,902,348 |
| 2024-03-11 | 128.00 | 128.10 | 125.82 | 125.88 | 98.296 | 4,475,797 |
| 2024-03-08 | 128.20 | 128.66 | 128.04 | 128.22 | 100.12 | 2,315,334 |
| 2024-03-07 | 127.58 | 129.08 | 127.16 | 127.84 | 99.827 | 3,417,314 |
| 2024-03-06 | 128.16 | 129.28 | 127.94 | 127.96 | 99.920 | 4,166,316 |
| 2024-03-05 | 127.34 | 128.34 | 126.50 | 127.72 | 99.733 | 3,166,767 |
| 2024-03-04 | 126.80 | 127.30 | 126.56 | 127.10 | 99.249 | 2,806,852 |
| 2024-03-01 | 126.58 | 127.36 | 126.34 | 126.68 | 98.921 | 3,612,553 |
| 2024-02-29 | 127.16 | 127.32 | 125.76 | 125.94 | 98.343 | 7,562,070 |
| 2024-02-28 | 125.40 | 127.38 | 125.40 | 127.16 | 99.296 | 3,152,142 |
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.