Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	100.30	101.12	99.430	99.940	71.931	4,996,953
2022-09-26	100.26	101.14	98.550	99.540	71.644	6,762,858
2022-09-23	104.34	104.34	100.30	101.34	72.939	6,903,372
2022-09-22	102.38	104.66	101.34	104.20	74.998	5,966,243
2022-09-21	100.92	103.26	99.780	103.02	74.148	5,456,723
2022-09-20	99.990	102.66	99.870	101.30	72.910	9,393,177
2022-09-19	100.10	100.24	96.520	98.550	70.931	7,841,810
2022-09-16	102.90	103.34	99.500	99.500	71.615	15,091,890
2022-09-15	102.80	104.16	102.30	103.18	74.263	7,129,985
2022-09-14	102.24	102.94	101.90	102.26	73.601	4,101,198
2022-09-13	103.96	104.22	102.34	102.58	73.832	5,129,450
2022-09-12	102.80	103.92	102.60	103.66	74.609	4,403,737
2022-09-09	100.38	102.62	100.38	102.08	73.472	5,267,534
2022-09-08	99.260	100.46	98.420	100.00	71.975	5,215,123
2022-09-07	97.680	99.040	97.680	98.720	71.053	4,727,242
2022-09-06	98.800	100.76	98.610	99.380	71.528	4,620,063
2022-09-05	97.860	99.240	96.690	98.940	71.212	3,607,998
2022-09-02	97.550	99.290	97.200	99.170	71.377	4,266,912
2022-09-01	98.640	98.970	96.670	96.690	69.592	4,246,256
2022-08-31	99.200	100.00	98.240	99.150	71.363	12,477,300
2022-08-30	99.080	101.14	98.660	98.820	71.125	3,965,988
2022-08-29	99.940	100.12	97.830	98.750	71.075	4,615,777
2022-08-26	101.28	102.12	100.58	100.78	72.536	4,578,680
2022-08-25	100.50	101.82	100.38	101.12	72.781	3,890,922
2022-08-24	100.30	101.24	100.10	100.12	72.061	4,810,462
2022-08-23	100.22	101.12	99.950	100.34	72.219	4,111,873
2022-08-22	102.00	102.06	99.780	100.24	72.147	4,078,353
2022-08-19	102.38	103.08	102.12	102.42	73.716	3,644,937
2022-08-18	103.70	104.06	102.38	102.38	73.688	3,733,048
2022-08-17	104.30	104.92	102.96	103.66	74.609	4,498,331
2022-08-16	102.72	104.52	102.62	104.30	75.070	4,421,584
2022-08-15	102.50	102.94	101.84	102.30	73.630	3,038,998
2022-08-12	101.22	103.42	101.22	102.48	73.760	4,967,539
2022-08-11	101.74	102.00	101.10	101.16	72.810	2,852,675
2022-08-10	101.00	102.14	100.90	101.66	73.169	2,499,442
2022-08-09	100.98	101.68	100.66	101.22	72.853	3,265,179
2022-08-08	101.34	101.74	100.82	101.14	72.795	3,267,653
2022-08-05	99.700	101.30	99.610	101.02	72.709	3,759,274
2022-08-04	99.950	100.38	99.270	99.700	71.759	3,008,066
2022-08-03	99.400	100.48	99.200	99.750	71.795	3,333,392
2022-08-02	99.250	100.32	98.920	99.250	71.435	3,328,732
2022-08-01	100.00	101.56	99.350	99.650	71.723	3,585,249
2022-07-29	99.250	100.24	98.980	99.910	71.910	3,918,462
2022-07-28	98.710	99.510	98.220	99.230	71.420	4,161,509
2022-07-27	98.460	99.130	98.130	98.370	70.801	3,734,137
2022-07-26	97.240	98.790	97.100	98.090	70.600	4,025,891
2022-07-25	96.400	97.780	96.080	97.010	69.823	4,529,764
2022-07-22	98.470	98.510	96.320	96.400	69.384	4,601,896
2022-07-21	96.400	98.950	95.870	98.470	70.873	6,470,794
2022-07-20	98.180	99.370	96.370	96.780	69.657	4,568,383
2022-07-19	95.500	98.340	94.940	97.700	70.319	7,726,848
2022-07-18	93.800	96.760	91.550	95.210	68.527	9,819,320
2022-07-15	90.680	91.450	88.910	90.250	64.957	7,568,182
2022-07-14	91.650	93.510	90.870	91.260	65.684	5,785,409
2022-07-13	94.270	94.560	91.880	92.020	66.231	5,023,299
2022-07-12	92.120	94.370	91.010	94.370	67.922	7,908,496
2022-07-11	93.780	93.900	92.690	92.700	66.720	3,756,139
2022-07-08	91.780	95.050	91.350	94.950	68.340	4,763,733
2022-07-07	90.940	92.260	90.730	91.780	66.058	4,906,999
2022-07-06	89.980	90.900	88.320	90.080	64.835	7,044,225

← NewerPage 18 of 22 · 1,261 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.