Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	99.020	99.570	98.040	99.230	71.420	7,515,641
2022-04-04	98.530	99.450	97.670	99.020	71.269	4,596,336
2022-04-01	97.760	99.360	97.460	99.230	71.420	4,780,453
2022-03-31	99.590	100.08	97.290	97.300	70.031	6,312,815
2022-03-30	100.22	100.52	98.750	99.390	71.536	5,456,988
2022-03-29	98.560	100.96	97.790	100.12	72.061	7,873,074
2022-03-28	98.000	99.510	97.780	98.240	70.708	5,089,416
2022-03-25	96.400	98.750	95.540	97.550	70.211	10,115,650
2022-03-24	104.20	104.58	102.62	102.78	68.830	8,706,407
2022-03-23	108.00	108.20	103.82	103.94	69.607	7,286,436
2022-03-22	107.26	108.50	106.68	107.64	72.085	7,632,437
2022-03-21	106.02	107.58	106.00	106.62	71.402	5,001,190
2022-03-18	105.14	106.38	105.06	106.04	71.013	8,190,165
2022-03-17	106.78	107.50	103.94	104.86	70.223	10,501,380
2022-03-16	106.90	108.28	105.12	106.40	71.255	12,066,000
2022-03-15	102.10	105.86	102.00	104.98	70.304	9,778,106
2022-03-14	101.14	103.76	100.72	103.14	69.071	9,474,676
2022-03-11	97.620	101.96	96.400	100.18	67.089	9,914,292
2022-03-10	98.110	98.410	95.670	96.860	64.866	11,251,590
2022-03-09	94.250	97.680	92.590	97.420	65.241	14,992,610
2022-03-08	89.460	95.480	89.130	92.230	61.765	13,203,310
2022-03-07	89.010	92.440	85.250	91.590	61.336	19,132,660
2022-03-04	99.300	99.750	92.710	92.840	62.174	15,213,820
2022-03-03	102.26	103.14	100.28	100.46	67.277	8,360,472
2022-03-02	102.36	103.04	100.74	101.72	68.120	13,446,680
2022-03-01	104.16	106.52	102.66	102.66	68.750	9,161,034
2022-02-28	104.18	105.80	102.68	105.68	70.772	14,633,230
2022-02-25	105.60	107.44	103.58	106.50	71.321	10,638,170
2022-02-24	104.40	107.02	102.48	104.50	69.982	16,687,900
2022-02-23	107.80	109.50	107.62	108.04	72.353	5,001,422
2022-02-22	105.48	109.56	105.48	107.80	72.192	7,363,647
2022-02-21	110.00	110.00	107.10	108.48	72.647	6,887,215
2022-02-18	107.32	110.06	107.32	109.32	73.210	10,447,590
2022-02-17	108.82	109.36	107.58	107.70	72.125	6,082,367
2022-02-16	109.40	110.00	108.02	109.00	72.996	6,391,081
2022-02-15	109.68	110.50	108.92	108.92	72.942	6,361,044
2022-02-14	108.90	110.42	107.20	109.64	73.424	9,849,538
2022-02-11	111.00	111.86	110.42	111.86	74.911	4,257,598
2022-02-10	112.58	113.78	111.68	112.02	75.018	6,794,284
2022-02-09	112.50	113.32	111.18	112.58	75.393	6,638,633
2022-02-08	110.90	112.46	110.20	112.16	75.112	6,743,454
2022-02-07	110.00	110.58	108.82	110.10	73.732	6,344,558
2022-02-04	111.80	112.60	108.02	108.84	72.889	8,161,544
2022-02-03	112.30	112.30	107.78	109.26	73.170	13,647,630
2022-02-02	112.82	113.56	111.36	111.38	74.590	7,034,299
2022-02-01	111.10	112.82	111.00	112.78	75.527	5,728,433
2022-01-31	110.96	111.14	109.82	109.94	73.625	5,187,314
2022-01-28	110.00	110.16	107.38	109.50	73.331	7,525,411
2022-01-27	108.60	111.32	107.96	109.50	73.331	6,018,128
2022-01-26	107.00	109.76	107.00	109.02	73.009	5,406,659
2022-01-25	104.16	107.00	103.70	106.38	71.241	8,685,513
2022-01-24	105.74	105.86	102.06	103.46	69.286	8,476,367
2022-01-21	107.68	108.52	105.90	106.28	71.174	7,196,374
2022-01-20	109.68	109.74	107.24	108.90	72.929	8,690,696
2022-01-19	111.34	111.82	109.32	109.40	73.264	6,606,195
2022-01-18	114.42	114.52	111.16	111.34	74.563	6,735,331
2022-01-17	115.94	116.26	114.40	114.90	76.947	3,193,770
2022-01-14	116.36	116.68	114.32	115.02	77.027	4,881,465
2022-01-13	115.26	117.20	114.92	117.02	78.367	6,092,696
2022-01-12	113.26	115.40	113.14	115.40	77.282	6,236,164

← NewerPage 20 of 21 · 1,257 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.