Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	117.14	118.90	116.44	117.26	91.565	80,470,719
2023-11-29	117.10	117.68	116.16	116.90	91.284	8,495,329
2023-11-28	117.40	118.04	116.76	117.42	91.690	5,801,432
2023-11-27	119.62	119.72	117.70	117.70	91.909	20,503,990
2023-11-24	119.08	119.74	119.00	119.38	93.221	2,447,034
2023-11-23	117.46	119.12	116.96	118.96	92.893	8,669,664
2023-11-22	118.46	118.64	117.48	117.62	91.846	6,203,454
2023-11-21	118.00	118.76	117.38	117.94	92.096	5,003,412
2023-11-20	120.72	120.90	118.40	118.80	92.768	3,996,307
2023-11-17	118.76	120.52	118.70	120.40	94.017	4,096,627
2023-11-16	118.64	119.34	118.22	118.76	92.736	4,078,369
2023-11-15	118.56	119.12	117.20	118.54	92.565	5,642,239
2023-11-14	118.08	118.72	117.48	118.52	92.549	3,365,821
2023-11-13	117.60	117.96	117.28	117.86	92.034	1,367,424
2023-11-10	118.12	118.28	116.82	117.32	91.612	2,962,939
2023-11-09	117.30	117.88	116.88	117.82	92.002	2,504,308
2023-11-08	116.00	117.70	115.90	117.30	91.596	3,218,442
2023-11-07	117.74	118.14	116.22	116.76	91.175	2,613,586
2023-11-06	118.12	118.60	117.26	117.96	92.112	2,935,969
2023-11-03	118.50	118.86	118.22	118.50	92.533	1,652,153
2023-11-02	117.30	118.76	116.86	118.34	92.408	3,584,778
2023-11-01	117.94	118.12	116.86	117.08	91.425	2,461,581
2023-10-31	117.34	118.22	117.24	117.30	91.596	3,630,123
2023-10-30	117.40	118.22	117.04	117.32	91.612	2,542,305
2023-10-27	118.72	119.32	116.90	117.20	91.518	2,247,269
2023-10-26	116.90	117.88	114.90	117.86	92.034	4,838,524
2023-10-25	118.32	118.70	116.58	117.50	91.752	3,261,464
2023-10-24	119.16	119.46	117.86	118.24	92.330	3,368,748
2023-10-23	120.14	120.44	118.66	119.28	93.142	3,804,403
2023-10-20	120.12	122.04	119.28	119.56	93.361	4,101,822
2023-10-19	123.34	124.00	119.42	120.76	94.298	6,474,639
2023-10-18	122.12	124.50	122.12	123.04	96.079	5,714,629
2023-10-17	121.76	122.46	121.06	121.60	94.954	3,289,150
2023-10-16	122.36	123.02	121.86	121.86	95.157	4,646,849
2023-10-13	123.38	123.46	121.50	122.40	95.579	4,150,916
2023-10-12	124.00	124.00	122.62	123.62	96.531	4,542,032
2023-10-11	121.78	123.92	121.48	123.56	96.485	3,379,646
2023-10-10	120.12	122.28	120.12	121.98	95.251	3,290,304
2023-10-09	119.66	119.92	118.42	119.18	93.064	2,090,359
2023-10-06	118.32	120.28	118.14	120.12	93.798	2,463,148
2023-10-05	118.16	118.94	117.66	118.14	92.252	2,768,765
2023-10-04	117.68	118.50	117.00	118.16	92.268	3,401,639
2023-10-03	119.74	120.72	116.86	118.08	92.205	4,618,009
2023-10-02	120.60	122.20	119.50	120.12	93.798	3,508,196
2023-09-29	119.56	120.38	119.08	120.12	93.798	4,538,001
2023-09-28	119.32	120.00	118.86	120.00	93.705	3,000,717
2023-09-27	120.00	120.00	118.74	119.24	93.111	3,230,353
2023-09-26	120.72	121.18	118.72	120.08	93.767	4,722,660
2023-09-25	123.16	123.62	119.78	120.72	94.267	5,081,380
2023-09-22	122.46	123.64	121.96	123.16	96.172	3,323,937
2023-09-21	122.80	123.38	121.72	122.88	95.954	2,911,811
2023-09-20	120.94	123.18	120.84	122.80	95.891	3,183,231
2023-09-19	120.80	121.12	120.38	120.94	94.439	2,740,177
2023-09-18	122.92	123.08	120.30	120.82	94.345	2,754,952
2023-09-15	121.50	122.82	121.26	122.62	95.751	7,003,036
2023-09-14	119.88	121.28	119.82	121.06	94.532	8,210,119
2023-09-13	120.02	120.32	119.30	119.78	93.533	3,652,453
2023-09-12	120.80	120.88	119.66	119.90	93.627	2,930,389
2023-09-11	120.66	121.32	119.98	120.14	93.814	3,563,777
2023-09-08	119.98	120.66	118.98	119.90	93.627	2,862,103

← NewerPage 13 of 21 · 1,257 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.