Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	124.60	125.42	124.20	125.40	97.921	2,613,422
2024-02-26	124.80	125.00	124.00	124.74	97.406	2,598,009
2024-02-23	124.40	124.84	123.48	124.78	97.437	3,330,741
2024-02-22	125.12	125.40	123.84	124.40	97.140	3,573,772
2024-02-21	124.62	125.28	124.06	124.30	97.062	3,043,257
2024-02-20	124.56	125.46	124.06	124.42	97.156	2,904,108
2024-02-19	123.96	125.04	123.86	124.56	97.265	2,999,695
2024-02-16	122.50	124.00	122.50	123.50	96.438	6,083,213
2024-02-15	121.30	122.48	121.26	121.86	95.157	7,223,443
2024-02-14	121.46	121.96	121.22	121.30	94.720	2,980,732
2024-02-13	120.52	122.64	120.50	121.46	94.845	4,206,358
2024-02-12	119.06	120.54	118.98	120.54	94.126	3,919,558
2024-02-09	120.08	120.50	118.68	119.06	92.971	4,451,972
2024-02-08	121.08	121.42	119.50	120.08	93.767	5,002,405
2024-02-07	122.06	123.52	120.78	120.98	94.470	7,626,070
2024-02-06	123.24	123.62	122.24	122.44	95.610	9,283,845
2024-02-05	125.00	125.26	120.10	122.68	95.797	16,262,450
2024-02-02	128.00	128.88	126.94	128.32	100.20	6,277,462
2024-02-01	128.04	129.28	126.88	127.06	99.218	4,154,706
2024-01-31	130.76	131.10	128.20	128.24	100.14	4,303,607
2024-01-30	129.68	130.90	129.68	130.76	102.11	2,497,917
2024-01-29	130.70	131.38	129.78	130.04	101.54	3,145,703
2024-01-26	129.92	130.70	128.92	130.70	102.06	2,279,529
2024-01-25	127.44	130.04	126.94	129.94	101.47	4,067,685
2024-01-24	126.86	127.94	126.48	127.94	99.905	3,305,007
2024-01-23	126.50	126.76	125.76	126.12	98.484	2,665,223
2024-01-22	126.24	126.84	125.74	126.46	98.749	2,619,803
2024-01-19	125.52	126.56	124.60	125.10	97.687	3,405,286
2024-01-18	125.50	125.62	124.36	125.20	97.765	3,858,361
2024-01-17	125.14	125.78	124.28	125.56	98.046	4,083,843
2024-01-16	126.50	126.54	124.88	126.12	98.484	4,049,655
2024-01-15	127.78	128.16	126.24	126.78	98.999	2,436,536
2024-01-12	126.90	128.00	126.86	127.00	99.171	3,302,574
2024-01-11	127.46	128.16	125.74	126.82	99.030	4,625,910
2024-01-10	127.98	128.82	127.68	128.82	100.59	4,249,686
2024-01-09	128.86	129.56	127.84	128.66	100.47	2,754,841
2024-01-08	131.92	131.92	128.60	128.94	100.69	5,685,817
2024-01-05	128.88	130.16	128.40	130.16	101.64	1,924,359
2024-01-04	126.20	129.68	126.20	129.56	101.17	3,840,879
2024-01-03	127.86	128.34	125.14	126.06	98.437	4,109,301
2024-01-02	125.02	127.24	125.02	127.04	99.202	3,359,781
2023-12-29	124.42	125.40	124.32	124.72	97.390	4,654,455
2023-12-28	124.64	124.86	123.94	124.28	97.047	1,722,915
2023-12-27	123.64	125.10	123.52	124.56	97.265	2,380,351
2023-12-22	123.04	123.64	122.84	123.22	96.219	2,567,740
2023-12-21	124.00	124.36	122.34	123.04	96.079	2,847,338
2023-12-20	124.26	125.28	123.28	124.06	96.875	4,036,192
2023-12-19	125.06	125.38	123.80	123.98	96.813	3,880,581
2023-12-18	125.00	125.50	124.36	125.16	97.734	3,832,593
2023-12-15	123.88	125.60	123.88	124.86	97.500	9,000,602
2023-12-14	122.04	123.50	121.70	123.50	96.438	10,126,640
2023-12-13	122.36	122.50	120.68	122.02	95.282	6,240,113
2023-12-12	122.44	122.96	122.16	122.36	95.548	5,175,889
2023-12-11	121.68	122.80	121.36	122.50	95.657	5,085,101
2023-12-08	120.12	121.42	119.12	121.42	94.813	6,162,645
2023-12-07	118.08	120.44	118.08	119.92	93.642	8,696,813
2023-12-06	119.44	119.76	117.54	117.54	91.784	6,980,894
2023-12-05	118.00	119.78	117.92	119.42	93.252	6,930,631
2023-12-04	119.18	119.24	118.22	118.58	92.596	6,052,522
2023-12-01	118.30	119.00	117.80	118.74	92.721	4,011,200

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.