Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	91.700	91.860	88.380	88.380	63.611	5,686,221
2022-07-04	91.000	91.990	90.440	91.250	65.677	3,222,379
2022-07-01	90.000	92.020	89.390	91.040	65.526	4,389,750
2022-06-30	90.890	91.190	89.460	90.000	64.777	9,193,957
2022-06-29	93.410	93.570	91.780	91.830	66.094	5,497,376
2022-06-28	94.000	94.930	93.350	93.630	67.390	4,296,417
2022-06-27	93.580	95.000	93.540	94.040	67.685	5,702,186
2022-06-23	95.990	96.290	93.300	93.300	67.152	6,437,409
2022-06-22	95.060	96.440	94.120	96.290	69.304	4,925,645
2022-06-21	96.360	97.690	95.920	96.430	69.405	3,982,000
2022-06-20	94.390	95.930	93.940	95.860	68.995	4,656,171
2022-06-17	93.840	95.880	93.200	93.660	67.411	10,520,620
2022-06-16	97.770	98.170	92.680	93.510	67.303	7,301,244
2022-06-15	99.230	100.24	97.610	97.970	70.514	6,561,412
2022-06-14	96.000	98.460	95.750	98.140	70.636	7,732,721
2022-06-13	95.290	96.800	94.920	95.550	68.772	8,327,788
2022-06-10	98.030	98.340	96.480	96.510	69.463	6,936,683
2022-06-09	98.130	100.50	98.130	98.720	71.053	5,868,890
2022-06-08	98.670	98.890	97.900	98.170	70.658	4,407,852
2022-06-07	98.010	99.170	98.010	98.670	71.017	5,867,201
2022-06-03	98.440	98.590	97.090	98.010	70.542	5,452,326
2022-06-02	99.030	99.180	97.810	98.030	70.557	5,765,118
2022-06-01	100.24	100.30	98.680	98.890	71.176	6,005,974
2022-05-31	103.18	103.40	98.850	99.220	71.413	21,424,410
2022-05-30	104.00	104.98	102.76	103.18	74.263	4,507,112
2022-05-27	102.92	104.68	102.52	103.76	74.681	7,222,186
2022-05-25	100.90	101.30	100.02	100.26	72.162	2,712,834
2022-05-24	99.000	100.56	98.950	99.840	71.859	5,776,708
2022-05-23	99.000	99.790	98.350	99.790	71.823	5,887,214
2022-05-20	98.480	98.800	97.690	97.980	70.521	6,415,568
2022-05-19	96.120	98.060	95.980	97.930	70.485	7,283,182
2022-05-18	98.260	98.840	97.040	97.600	70.247	5,233,538
2022-05-17	98.530	98.910	97.520	97.800	70.391	6,905,785
2022-05-16	97.360	99.350	97.090	98.530	70.917	5,482,243
2022-05-13	97.440	98.820	97.440	98.560	70.938	5,515,246
2022-05-12	94.460	97.190	93.890	96.980	69.801	10,606,220
2022-05-11	93.000	95.420	92.400	95.420	68.678	10,088,160
2022-05-10	94.100	94.540	92.470	92.640	66.677	7,208,429
2022-05-09	96.010	96.980	93.110	93.230	67.102	9,101,467
2022-05-06	98.430	98.570	95.910	96.430	69.405	7,119,630
2022-05-05	100.36	100.38	98.020	98.170	70.658	4,706,867
2022-05-04	99.570	100.32	99.060	99.230	71.420	4,450,429
2022-05-03	98.460	100.02	98.290	99.280	71.456	6,534,067
2022-05-02	99.360	99.470	94.330	97.560	70.218	7,511,145
2022-04-29	99.430	99.950	97.110	99.020	71.269	18,877,420
2022-04-28	102.12	102.34	96.440	96.940	69.772	14,085,600
2022-04-27	100.18	102.06	100.00	101.88	73.328	9,311,071
2022-04-26	100.02	101.76	99.770	99.860	71.874	6,569,024
2022-04-25	98.830	100.48	98.300	99.000	71.255	5,300,472
2022-04-22	101.90	102.02	100.18	100.46	72.306	4,869,349
2022-04-21	99.550	102.06	99.260	102.04	73.443	8,475,067
2022-04-20	98.850	100.48	98.770	99.150	71.363	6,413,469
2022-04-19	98.360	99.870	97.450	99.520	71.629	5,653,951
2022-04-14	97.280	98.360	97.180	98.360	70.794	1,900,252
2022-04-13	97.760	98.740	97.450	97.540	70.204	4,155,800
2022-04-12	97.560	99.160	96.300	97.760	70.362	8,411,804
2022-04-11	98.880	100.30	98.240	98.800	71.111	6,981,836
2022-04-08	97.880	99.020	97.250	98.760	71.082	5,509,158
2022-04-07	97.950	99.140	97.150	97.150	69.923	5,836,171
2022-04-06	98.840	99.280	96.020	97.570	70.226	8,557,847

← NewerPage 19 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.