Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	107.50	109.88	107.24	109.56	78.855	3,832,220
2022-12-19	107.90	108.34	107.50	107.58	77.430	4,271,010
2022-12-16	107.10	108.52	106.42	107.18	77.142	6,241,044
2022-12-15	108.14	108.82	106.94	107.10	77.085	4,190,681
2022-12-14	108.10	108.90	107.62	108.56	78.136	3,311,984
2022-12-13	107.70	109.16	107.24	108.14	77.833	4,725,688
2022-12-12	108.54	108.64	106.54	107.22	77.171	4,621,319
2022-12-09	107.38	109.08	107.16	108.52	78.107	3,981,961
2022-12-08	107.52	108.04	107.04	107.28	77.214	3,719,025
2022-12-07	109.52	110.00	107.22	107.26	77.200	5,503,758
2022-12-06	110.10	110.68	108.56	108.88	78.366	3,727,575
2022-12-05	109.70	110.38	109.20	109.90	79.100	3,445,175
2022-12-02	109.40	110.42	109.40	109.50	78.812	5,671,220
2022-12-01	109.68	111.24	109.68	109.82	79.043	4,790,797
2022-11-30	110.40	110.86	109.26	109.50	78.812	10,654,860
2022-11-29	108.36	110.38	108.08	109.86	79.071	3,387,850
2022-11-28	109.00	109.30	108.42	108.70	78.236	2,837,686
2022-11-25	109.84	110.08	108.78	109.46	78.783	2,939,621
2022-11-24	110.08	110.84	109.18	109.52	78.827	3,707,396
2022-11-23	107.82	110.30	107.80	110.08	79.230	5,044,646
2022-11-22	107.94	108.50	106.38	107.58	77.430	5,667,192
2022-11-21	108.34	109.56	107.30	107.58	77.430	4,581,889
2022-11-18	107.94	109.46	107.72	108.34	77.977	5,027,291
2022-11-17	107.86	108.26	106.62	107.64	77.474	5,193,032
2022-11-16	106.94	108.80	106.94	107.86	77.632	2,791,980
2022-11-15	105.64	106.78	105.16	106.52	76.667	3,889,609
2022-11-14	105.54	106.36	104.28	105.44	75.890	4,728,637
2022-11-11	107.16	107.24	105.18	105.48	75.919	6,404,077
2022-11-10	105.94	107.72	105.70	106.24	76.466	6,003,674
2022-11-09	107.46	107.88	105.42	106.26	76.480	3,847,242
2022-11-08	106.08	107.10	105.36	107.10	77.085	6,492,475
2022-11-07	105.22	106.90	105.22	105.98	76.279	5,465,798
2022-11-04	106.50	106.86	105.64	106.32	76.523	2,467,190
2022-11-03	105.12	106.54	104.76	105.82	76.164	4,372,555
2022-11-02	105.62	106.32	104.86	105.34	75.818	3,583,800
2022-11-01	105.52	106.66	104.80	104.90	75.501	3,806,936
2022-10-31	106.38	106.58	105.24	105.52	75.948	5,145,972
2022-10-28	105.20	106.74	105.14	106.42	76.595	4,269,841
2022-10-27	105.62	106.70	105.08	105.92	76.236	5,082,026
2022-10-26	107.42	108.50	105.38	105.86	76.192	5,405,001
2022-10-25	106.66	107.50	105.40	107.40	77.301	4,919,150
2022-10-24	105.48	106.94	104.86	106.54	76.682	4,074,399
2022-10-21	103.52	105.56	103.28	105.02	75.588	5,838,996
2022-10-20	104.60	105.38	102.62	103.86	74.753	7,727,004
2022-10-19	102.00	103.82	102.00	103.50	74.494	7,208,842
2022-10-18	100.80	101.68	100.46	100.74	72.507	5,800,623
2022-10-17	98.150	100.30	97.880	99.800	71.831	4,105,324
2022-10-14	98.350	99.120	97.630	98.150	70.643	5,707,586
2022-10-13	95.980	97.880	95.420	97.000	69.815	6,362,203
2022-10-12	96.140	96.610	95.100	96.250	69.276	4,966,193
2022-10-11	95.270	96.540	94.730	96.090	69.160	4,872,003
2022-10-10	95.900	97.050	95.470	95.980	69.081	4,599,496
2022-10-07	96.040	97.350	95.550	95.880	69.009	3,939,206
2022-10-06	96.500	97.420	95.780	96.010	69.103	4,869,758
2022-10-05	98.020	98.020	95.920	96.300	69.312	5,028,111
2022-10-04	95.850	98.210	95.720	98.210	70.686	5,925,970
2022-10-03	94.330	96.200	91.510	95.420	68.678	9,599,785
2022-09-30	95.030	96.380	94.940	95.670	68.858	5,932,741
2022-09-29	97.700	98.130	94.320	94.850	68.268	6,314,379
2022-09-28	99.300	99.580	95.610	97.540	70.204	7,157,106

← NewerPage 17 of 21 · 1,258 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.