Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	121.30	121.76	120.06	120.16	93.830	2,891,713
2023-09-06	121.06	121.56	120.24	121.30	94.720	2,803,218
2023-09-05	120.30	122.84	119.92	121.58	94.938	3,835,052
2023-09-04	121.00	121.60	120.34	120.48	94.079	1,513,015
2023-09-01	120.50	121.24	120.28	120.46	94.064	1,817,173
2023-08-31	120.88	121.64	120.14	120.18	93.845	4,740,859
2023-08-30	120.82	121.78	120.58	120.66	94.220	2,175,263
2023-08-29	119.96	121.18	119.60	120.50	94.095	3,789,500
2023-08-28	118.98	120.38	118.98	120.06	93.752	1,894,026
2023-08-25	117.60	119.12	117.12	118.16	92.268	2,707,942
2023-08-24	118.42	119.26	117.58	117.72	91.924	2,996,000
2023-08-23	119.50	120.14	118.36	118.36	92.424	3,993,016
2023-08-22	120.30	121.00	119.54	119.54	93.345	3,393,441
2023-08-21	120.06	120.98	119.88	120.04	93.736	3,920,054
2023-08-18	118.38	120.12	118.38	119.82	93.564	3,230,900
2023-08-17	119.76	120.58	119.40	119.74	93.502	2,365,409
2023-08-16	119.00	120.50	119.00	119.76	93.517	2,302,543
2023-08-15	121.00	121.08	119.64	119.90	93.627	2,506,418
2023-08-14	121.44	122.10	120.66	120.96	94.454	2,631,765
2023-08-11	122.00	122.18	121.16	121.82	95.126	2,850,674
2023-08-10	120.38	122.10	120.24	121.66	95.001	2,686,632
2023-08-09	118.90	120.38	118.90	119.80	93.548	3,420,011
2023-08-08	117.76	118.50	116.68	118.18	92.283	4,106,335
2023-08-07	118.40	119.62	118.26	119.40	93.236	1,916,514
2023-08-04	118.74	119.56	117.88	118.42	92.471	2,279,340
2023-08-03	117.92	118.42	117.18	118.04	92.174	3,205,826
2023-08-02	118.00	119.20	116.54	118.12	92.237	3,639,689
2023-08-01	119.10	119.56	118.46	118.96	92.893	2,274,133
2023-07-31	118.94	119.24	118.76	119.08	92.986	5,863,910
2023-07-28	118.96	119.58	118.44	119.00	92.924	3,679,062
2023-07-27	118.02	118.94	118.02	118.46	92.502	6,385,159
2023-07-26	119.72	119.74	117.26	118.00	92.143	3,835,040
2023-07-25	119.48	120.14	119.10	119.72	93.486	2,559,973
2023-07-24	119.82	120.02	119.00	119.76	93.517	2,806,518
2023-07-21	118.60	119.96	118.00	119.82	93.564	3,061,671
2023-07-20	117.72	118.42	116.70	118.42	92.471	3,099,465
2023-07-19	118.70	118.86	117.38	117.88	92.049	3,767,012
2023-07-18	119.20	119.44	116.50	118.06	92.190	5,393,017
2023-07-17	119.04	119.06	116.20	119.02	92.939	6,082,226
2023-07-14	116.30	117.68	115.78	116.60	91.050	2,862,397
2023-07-13	114.84	117.00	114.02	116.24	90.769	3,272,416
2023-07-12	115.70	115.94	115.04	115.14	89.910	2,817,887
2023-07-11	115.04	115.74	114.42	115.30	90.035	3,370,876
2023-07-10	115.74	116.76	115.26	115.44	90.144	1,543,805
2023-07-07	115.72	116.42	115.26	115.70	90.347	2,593,608
2023-07-06	116.98	117.30	115.60	115.96	90.550	2,907,494
2023-07-05	117.24	117.80	116.96	117.44	91.706	2,630,134
2023-07-04	119.16	120.24	117.16	117.24	91.549	2,676,491
2023-07-03	117.30	120.08	117.18	118.94	92.877	2,730,779
2023-06-30	116.54	118.28	116.02	117.30	91.596	4,934,901
2023-06-29	113.92	116.56	113.92	115.78	90.409	3,036,605
2023-06-28	113.28	114.32	113.10	114.20	89.176	3,700,913
2023-06-27	112.80	113.08	111.12	112.88	88.145	2,153,286
2023-06-26	110.92	112.50	108.80	112.46	87.817	4,054,321
2023-06-22	115.00	115.00	112.18	112.26	87.661	5,708,964
2023-06-21	115.50	116.24	114.98	116.24	90.769	6,555,700
2023-06-20	114.96	115.92	114.54	115.50	90.191	3,758,510
2023-06-19	115.66	115.70	114.56	115.02	89.816	3,679,498
2023-06-16	113.32	115.44	113.26	115.34	90.066	9,114,627
2023-06-15	112.44	113.68	112.06	112.80	88.082	3,471,010

← NewerPage 14 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.