Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	112.66	113.32	111.80	112.44	87.801	4,347,040
2023-06-13	113.84	114.38	113.30	114.00	89.019	3,035,685
2023-06-12	114.02	114.58	113.20	113.34	88.504	4,247,999
2023-06-09	113.42	114.26	112.72	113.22	88.410	2,817,859
2023-06-08	113.44	114.54	113.06	113.34	88.504	4,328,482
2023-06-07	112.02	113.26	111.80	113.26	88.442	5,712,042
2023-06-05	111.22	112.86	110.38	110.52	86.302	3,234,922
2023-06-02	109.00	110.88	108.60	110.70	86.443	5,932,687
2023-06-01	107.10	108.70	107.10	108.46	84.693	3,992,815
2023-05-31	107.26	109.08	106.60	106.68	83.303	13,076,590
2023-05-30	109.42	109.84	107.38	107.68	84.084	4,117,476
2023-05-29	110.56	111.10	108.66	109.16	85.240	1,956,857
2023-05-26	109.64	109.94	107.70	109.88	85.802	4,008,012
2023-05-25	108.86	109.66	107.64	109.08	85.178	4,131,453
2023-05-24	109.74	110.28	108.64	109.16	85.240	4,798,092
2023-05-23	110.20	110.66	109.60	110.16	86.021	3,764,485
2023-05-22	109.58	110.38	109.10	109.78	85.724	4,644,239
2023-05-19	109.14	110.32	107.76	109.44	85.459	5,478,950
2023-05-17	108.00	109.08	108.00	108.50	84.725	2,337,843
2023-05-16	108.30	109.20	107.94	108.60	84.803	5,155,868
2023-05-15	107.50	108.42	107.06	108.30	84.568	4,135,313
2023-05-12	107.38	108.22	106.36	107.00	83.553	5,367,991
2023-05-11	106.30	107.90	105.74	107.00	83.553	6,136,480
2023-05-10	106.92	108.14	104.68	105.58	82.444	6,684,209
2023-05-09	109.12	109.20	106.38	106.76	83.366	5,734,873
2023-05-08	109.42	110.24	108.94	109.40	85.427	4,290,146
2023-05-05	108.66	109.56	108.14	109.22	85.287	3,227,420
2023-05-04	109.12	109.98	108.20	108.40	84.647	5,914,487
2023-05-03	111.48	111.50	109.90	109.90	85.818	6,775,956
2023-05-02	114.22	114.90	111.08	111.18	86.817	6,467,451
2023-04-28	115.60	116.04	112.58	113.82	88.879	6,778,074
2023-04-27	117.34	118.54	114.76	115.00	89.800	7,360,603
2023-04-26	116.80	118.18	115.30	117.50	91.752	9,878,019
2023-04-25	118.00	118.32	116.34	116.78	91.190	4,547,294
2023-04-24	117.70	118.90	117.42	118.58	92.596	3,115,233
2023-04-21	118.20	118.46	117.06	117.74	91.940	3,926,977
2023-04-20	118.60	119.72	117.96	118.18	92.283	4,064,010
2023-04-19	117.60	118.12	116.60	117.90	92.065	3,423,450
2023-04-18	116.34	117.64	115.88	117.32	91.612	4,550,069
2023-04-17	118.04	118.36	114.94	115.50	90.191	4,699,474
2023-04-14	114.58	117.86	114.10	117.70	91.909	5,727,372
2023-04-13	113.74	114.44	113.24	114.44	89.363	4,434,625
2023-04-12	114.24	114.66	112.48	113.50	88.629	4,832,991
2023-04-11	112.90	114.58	111.58	114.52	89.425	6,824,542
2023-04-06	110.22	111.76	109.98	111.74	87.255	2,061,012
2023-04-05	110.36	110.70	108.96	109.62	85.599	3,874,902
2023-04-04	111.10	111.62	109.80	110.18	86.036	5,957,379
2023-04-03	111.20	111.92	110.48	110.68	86.427	3,768,696
2023-03-31	111.68	111.88	110.04	110.64	86.396	4,873,424
2023-03-30	109.28	111.82	108.96	111.68	87.208	6,165,510
2023-03-29	105.78	108.46	105.48	107.94	84.287	8,257,970
2023-03-28	106.66	107.72	103.86	104.98	81.976	8,252,437
2023-03-27	106.36	107.64	104.32	105.36	82.273	7,856,059
2023-03-24	106.00	106.70	104.10	104.90	81.913	13,580,670
2023-03-23	118.00	118.00	112.96	114.70	82.555	10,575,800
2023-03-22	118.58	120.90	117.82	119.20	85.794	8,553,483
2023-03-21	116.94	119.72	116.76	118.80	85.506	9,806,505
2023-03-20	110.66	116.42	108.44	114.64	82.512	11,728,910
2023-03-17	116.20	117.68	111.24	112.72	81.130	13,821,540
2023-03-16	119.26	120.00	113.24	115.56	83.174	12,069,440

← NewerPage 15 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.