Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	124.40	124.40	114.82	115.04	82.800	15,531,660
2023-03-14	122.50	125.80	121.72	124.62	89.695	8,297,218
2023-03-13	128.90	129.20	122.64	122.90	88.457	10,260,770
2023-03-10	131.00	131.16	127.44	128.52	92.502	7,760,354
2023-03-09	134.18	134.94	133.38	133.58	96.144	3,957,917
2023-03-08	132.92	134.88	132.80	133.98	96.432	4,874,285
2023-03-07	134.18	134.34	132.68	133.24	95.899	4,583,478
2023-03-06	133.26	134.24	132.72	133.82	96.316	4,747,280
2023-03-03	130.90	133.44	130.90	133.08	95.784	3,139,687
2023-03-02	131.48	132.02	130.62	131.16	94.402	4,064,188
2023-03-01	132.80	133.60	131.64	132.02	95.021	4,610,313
2023-02-28	133.00	134.14	132.42	132.64	95.467	10,250,180
2023-02-27	131.78	134.46	131.78	133.66	96.201	3,645,675
2023-02-24	131.28	132.82	131.24	131.28	94.488	6,002,939
2023-02-23	129.54	132.12	129.52	131.54	94.675	4,651,783
2023-02-22	129.48	129.68	127.70	129.10	92.919	3,818,155
2023-02-21	128.20	129.86	127.16	129.52	93.222	4,683,276
2023-02-20	128.32	129.54	127.94	128.00	92.128	3,904,728
2023-02-17	128.80	129.34	127.58	128.26	92.315	4,297,750
2023-02-16	127.04	128.90	126.98	128.80	92.703	5,218,892
2023-02-15	125.36	126.76	124.66	126.76	91.235	4,510,416
2023-02-14	125.66	126.42	125.02	125.56	90.371	4,158,993
2023-02-13	123.00	125.74	123.00	125.38	90.242	3,783,323
2023-02-10	123.76	123.96	121.98	122.74	88.342	3,897,865
2023-02-09	125.82	126.52	123.62	123.78	89.090	5,780,687
2023-02-08	125.60	126.14	124.74	125.82	90.558	5,674,945
2023-02-07	124.92	125.78	124.66	125.22	90.127	4,007,409
2023-02-06	126.14	126.20	124.48	124.90	89.896	3,874,050
2023-02-03	125.18	125.70	123.76	125.40	90.256	5,502,499
2023-02-02	125.36	126.54	123.20	124.42	89.551	8,709,896
2023-02-01	122.16	123.66	121.50	123.42	88.831	7,457,482
2023-01-31	122.10	123.30	121.00	121.78	87.651	9,113,087
2023-01-30	121.22	122.48	120.80	121.90	87.737	4,115,837
2023-01-27	120.50	122.26	120.18	121.20	87.233	3,523,790
2023-01-26	119.82	120.14	117.56	120.12	86.456	6,147,832
2023-01-25	119.66	120.60	118.64	119.62	86.096	3,881,040
2023-01-24	119.00	119.78	118.72	119.12	85.736	3,978,659
2023-01-23	118.92	119.56	118.40	118.76	85.477	2,970,147
2023-01-20	118.56	119.24	118.36	118.92	85.592	4,049,332
2023-01-19	118.60	118.74	117.18	117.96	84.901	5,503,050
2023-01-18	119.12	119.28	118.30	118.60	85.362	4,240,545
2023-01-17	119.88	120.28	118.52	118.94	85.607	4,302,571
2023-01-16	119.64	120.34	119.60	119.60	86.082	3,709,914
2023-01-13	120.46	120.46	118.64	118.94	85.607	4,879,862
2023-01-12	121.38	122.20	120.16	120.38	86.643	4,802,776
2023-01-11	119.94	120.92	119.94	120.82	86.960	4,898,979
2023-01-10	119.38	120.22	118.62	119.56	86.053	4,266,763
2023-01-09	120.06	120.30	118.66	119.38	85.923	4,632,083
2023-01-05	116.06	118.24	115.84	117.46	84.541	2,535,151
2023-01-04	114.38	117.26	114.36	116.38	83.764	4,937,462
2023-01-03	113.24	115.22	113.14	114.04	82.080	3,504,881
2023-01-02	112.46	114.16	112.32	113.56	81.734	3,439,025
2022-12-30	112.40	112.84	111.68	111.68	80.381	3,394,241
2022-12-29	111.68	112.92	111.48	112.52	80.986	1,821,991
2022-12-28	112.80	112.92	111.58	111.78	80.453	2,444,699
2022-12-27	113.00	113.52	112.54	112.58	81.029	1,837,645
2022-12-23	111.76	112.50	111.70	112.46	80.943	2,226,472
2022-12-22	110.24	111.88	110.20	111.66	80.367	3,147,696
2022-12-21	110.00	110.76	109.82	110.48	79.518	5,008,724
2022-12-20	107.50	109.88	107.24	109.56	78.855	3,832,220

← NewerPage 16 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.