Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	188.90	190.70	188.70	190.70	187.06	1,172,566
2026-07-23	193.05	193.15	188.05	189.05	185.44	1,905,831
2026-07-22	191.00	193.60	190.85	193.15	189.46	1,437,360
2026-07-21	188.20	191.20	188.20	190.70	187.06	1,184,492
2026-07-20	187.10	189.00	186.75	189.00	185.39	1,115,712
2026-07-17	187.70	188.55	185.40	187.85	184.26	1,670,195
2026-07-16	185.30	188.25	180.55	187.70	184.11	3,306,999
2026-07-15	186.40	187.70	185.10	186.15	182.59	2,071,715
2026-07-14	184.45	186.95	182.10	186.95	183.38	1,604,646
2026-07-13	185.40	186.05	184.20	185.25	181.71	1,388,601
2026-07-10	186.60	186.60	184.45	185.40	181.86	1,509,265
2026-07-09	185.15	186.55	185.15	185.95	182.40	1,128,962
2026-07-08	188.00	188.50	184.00	184.65	181.12	1,321,567
2026-07-07	188.50	189.80	187.90	188.85	185.24	1,523,146
2026-07-06	187.45	188.25	186.60	188.10	184.51	1,659,561
2026-07-03	186.80	187.45	185.60	187.45	183.87	1,079,508
2026-07-02	182.40	186.25	182.40	186.25	182.69	2,025,178
2026-07-01	183.30	183.65	181.15	182.55	179.06	1,258,019
2026-06-30	181.75	183.65	181.00	183.65	180.14	2,009,603
2026-06-29	180.05	182.10	179.45	182.10	178.62	1,072,451
2026-06-26	179.10	180.55	178.70	180.55	177.10	1,318,215
2026-06-25	179.10	179.95	178.20	179.35	175.92	1,474,371
2026-06-24	182.00	182.15	179.00	179.80	176.37	2,045,688
2026-06-23	184.15	184.15	181.90	181.90	178.43	2,103,483
2026-06-22	182.75	184.95	181.70	184.75	181.22	2,645,855
2026-06-18	182.00	183.35	179.45	180.65	177.20	5,483,071
2026-06-17	178.80	181.60	178.30	181.10	177.64	2,245,223
2026-06-16	180.25	180.95	178.85	179.00	175.58	1,642,658
2026-06-15	179.50	180.30	178.40	179.70	176.27	2,072,793
2026-06-12	176.25	178.45	176.00	178.00	174.60	2,383,838
2026-06-11	174.05	175.65	173.65	174.30	170.97	1,483,847
2026-06-10	174.20	174.95	172.35	173.25	169.94	1,486,565
2026-06-09	174.00	175.95	173.70	174.10	170.77	1,341,399
2026-06-08	175.35	175.35	172.65	174.50	171.17	2,166,705
2026-06-05	176.50	177.30	175.30	176.00	172.64	1,923,216
2026-06-04	175.60	176.70	175.10	176.10	172.74	1,469,560
2026-06-03	174.90	176.00	173.55	175.40	172.05	1,418,997
2026-06-02	176.60	177.20	173.30	175.45	172.10	1,683,139
2026-06-01	177.50	177.65	174.40	175.90	172.54	1,253,527
2026-05-29	178.00	178.35	177.05	177.25	173.86	2,948,935
2026-05-28	177.75	178.35	176.65	177.30	173.91	1,552,636
2026-05-27	179.60	179.75	177.90	178.35	174.94	3,069,673
2026-05-26	181.20	181.80	179.10	179.10	175.68	1,832,841
2026-05-25	178.65	181.30	178.65	181.20	177.74	1,316,711
2026-05-22	177.00	178.60	176.65	177.95	174.55	1,622,524
2026-05-21	175.30	177.45	175.30	176.65	173.28	1,858,574
2026-05-20	172.90	176.40	171.85	175.25	171.90	1,849,433
2026-05-19	173.00	173.80	172.65	173.10	169.79	1,260,162
2026-05-18	169.00	173.25	168.60	172.30	169.01	1,705,280
2026-05-15	170.40	170.90	168.55	169.10	165.87	3,428,514
2026-05-13	169.55	170.45	167.50	167.90	164.69	863,485
2026-05-12	168.50	169.35	167.55	168.95	165.72	1,441,958
2026-05-11	169.00	170.35	168.75	169.30	166.07	1,687,294
2026-05-08	168.75	169.70	167.65	169.20	165.97	1,770,546
2026-05-07	173.15	173.45	169.80	169.90	166.65	3,235,004
2026-05-06	172.35	175.00	171.95	172.55	169.25	3,511,536
2026-05-05	170.10	171.45	168.95	170.40	167.15	1,968,006
2026-05-04	173.00	174.00	170.10	170.10	166.85	3,082,885
2026-04-30	171.15	172.35	170.15	172.10	168.81	1,362,747
2026-04-29	171.85	172.85	170.80	172.50	169.20	1,648,687

← NewerPage 2 of 3 · 127 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.