Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	112.60	113.24	111.42	113.10	75.741	5,960,857
2022-01-10	113.68	114.00	112.52	112.74	75.500	5,535,576
2022-01-07	112.96	113.94	112.18	113.20	75.808	6,528,746
2022-01-05	114.00	114.78	112.96	112.96	75.648	3,118,569
2022-01-04	112.68	114.34	112.10	113.78	76.197	4,979,830
2022-01-03	111.38	112.16	110.96	112.16	75.112	3,371,314
2021-12-30	110.64	111.26	110.50	110.50	74.000	2,902,064
2021-12-29	110.80	111.08	110.14	110.88	74.255	2,352,333
2021-12-28	110.00	110.84	109.82	110.70	74.134	2,962,219
2021-12-27	108.00	110.46	107.92	109.98	73.652	2,448,252
2021-12-23	106.56	108.34	106.30	108.16	72.433	5,377,608
2021-12-22	106.40	106.58	105.64	106.02	71.000	3,294,026
2021-12-21	105.90	106.64	105.60	106.18	71.107	5,098,384
2021-12-20	104.18	106.08	103.48	105.28	70.504	5,591,967
2021-12-17	106.00	106.34	104.24	105.26	70.491	8,813,473
2021-12-16	107.50	107.90	105.54	106.34	71.214	7,198,017
2021-12-15	107.08	107.20	105.38	106.16	71.094	6,671,200
2021-12-14	107.32	108.20	106.20	107.08	71.710	6,013,869
2021-12-13	107.48	108.16	106.36	106.48	71.308	3,550,836
2021-12-10	107.02	107.98	106.50	107.36	71.897	4,082,184
2021-12-09	109.20	109.50	106.60	107.60	72.058	6,355,634
2021-12-08	109.50	110.00	108.10	109.20	73.130	4,950,721
2021-12-07	109.50	111.06	109.22	109.74	73.491	6,507,436
2021-12-06	107.74	109.92	107.54	109.64	73.424	4,963,575
2021-12-03	110.06	110.32	107.00	107.24	71.817	4,934,280
2021-12-02	108.18	108.78	107.14	108.74	72.822	5,457,351
2021-12-01	107.12	109.00	107.12	108.56	72.701	5,916,952
2021-11-30	105.00	108.02	104.92	107.12	71.737	11,039,800
2021-11-29	106.00	108.80	106.00	107.24	71.817	7,277,535
2021-11-26	107.00	107.56	105.34	105.58	70.705	10,614,120
2021-11-25	110.42	111.26	110.18	110.78	74.188	3,793,772
2021-11-24	109.34	111.26	109.20	110.22	73.813	4,458,822
2021-11-23	109.70	110.30	108.68	109.34	73.223	4,751,600
2021-11-22	108.00	110.38	108.00	109.80	73.531	4,621,096
2021-11-19	109.66	110.40	107.46	109.00	72.996	8,180,020
2021-11-18	110.68	110.86	109.62	109.62	73.411	5,883,810
2021-11-17	111.22	112.16	110.68	110.68	74.121	5,802,473
2021-11-16	111.80	112.34	111.02	111.34	74.563	4,491,708
2021-11-15	109.90	111.82	109.86	111.82	74.884	4,646,767
2021-11-12	110.60	111.44	109.96	110.18	73.786	5,048,816
2021-11-11	109.44	110.92	109.38	110.56	74.040	4,726,051
2021-11-10	108.18	109.60	108.08	109.44	73.290	5,199,224
2021-11-09	108.48	109.00	107.58	108.18	72.447	5,882,196
2021-11-08	109.12	109.78	108.30	108.78	72.848	6,153,541
2021-11-05	107.26	109.44	107.04	109.02	73.009	4,003,150
2021-11-04	108.00	108.58	106.56	107.28	71.844	6,613,475
2021-11-03	105.86	107.78	105.58	107.78	72.179	5,881,736
2021-11-02	105.06	106.48	104.80	105.96	70.960	5,700,928
2021-11-01	105.48	107.34	104.98	105.16	70.424	6,537,499
2021-10-29	104.50	105.78	103.68	105.06	70.357	9,132,019
2021-10-28	107.12	107.72	105.00	105.00	70.317	10,069,460
2021-10-27	107.30	107.82	106.46	107.38	71.911	8,823,305
2021-10-26	106.40	107.78	105.98	107.18	71.777	17,005,891
2021-10-25	110.44	112.24	110.44	111.30	74.536	5,686,223
2021-10-22	108.98	110.98	108.14	110.44	73.960	7,199,520
2021-10-21	108.80	109.54	105.84	109.00	72.996	9,859,244
2021-10-20	109.76	110.62	108.94	109.36	73.237	7,179,655

← NewerPage 21 of 21 · 1,257 trading days

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.