Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	171.00	173.25	170.85	172.15	168.86	1,691,447
2026-04-27	169.40	171.60	169.15	170.75	167.49	1,279,458
2026-04-24	170.10	170.85	168.85	169.75	166.51	1,615,849
2026-04-23	172.05	172.70	169.55	170.65	167.39	2,518,519
2026-04-22	173.65	174.20	170.75	172.00	168.71	5,015,289
2026-04-21	171.00	172.90	170.50	171.25	167.98	2,416,515
2026-04-20	171.65	171.65	170.10	170.80	167.54	1,945,917
2026-04-17	172.05	173.10	169.30	172.55	169.25	2,710,743
2026-04-16	174.35	174.40	171.60	172.05	168.76	2,418,552
2026-04-15	175.60	175.65	174.30	174.70	171.36	1,895,414
2026-04-14	172.60	175.95	172.00	175.50	172.15	3,345,106
2026-04-13	170.20	172.20	169.55	171.70	168.42	1,951,993
2026-04-10	169.70	171.35	168.95	171.35	168.08	2,510,847
2026-04-09	170.20	170.40	167.35	168.90	165.67	2,568,516
2026-04-08	169.25	171.40	169.05	170.75	167.49	3,666,909
2026-04-07	166.05	167.20	164.20	164.85	161.70	2,771,745
2026-04-02	164.60	165.55	163.65	165.45	162.29	1,295,365
2026-04-01	163.65	165.90	163.45	165.90	162.73	3,664,291
2026-03-31	160.25	162.75	160.15	161.05	157.97	3,746,443
2026-03-30	155.20	159.35	154.60	159.10	156.06	3,078,963
2026-03-27	155.45	156.65	153.90	155.85	152.87	2,732,363
2026-03-26	156.00	156.10	153.85	155.35	152.38	2,976,140
2026-03-25	154.95	157.30	154.70	156.05	153.07	7,987,590
2026-03-24	165.55	167.05	162.25	163.35	150.05	7,121,129
2026-03-23	162.60	170.15	161.25	167.15	153.54	6,430,215
2026-03-20	170.15	170.65	165.30	165.60	152.12	4,133,154
2026-03-19	170.55	170.80	167.80	168.25	154.55	2,490,549
2026-03-18	170.80	173.00	170.10	171.55	157.58	2,054,464
2026-03-17	170.00	171.80	168.75	170.25	156.39	1,899,709
2026-03-16	169.45	170.70	167.80	170.15	156.29	1,867,623
2026-03-13	168.70	170.70	167.60	168.80	155.05	2,197,570
2026-03-12	169.75	170.00	168.15	169.35	155.56	3,729,667
2026-03-11	169.10	170.85	168.45	170.10	156.25	3,157,958
2026-03-10	170.00	172.20	168.45	170.10	156.25	2,124,644
2026-03-09	163.75	167.10	161.65	166.20	152.67	2,528,936
2026-03-06	170.15	170.75	164.65	166.45	152.90	2,643,102
2026-03-05	170.85	172.75	169.50	169.55	155.74	1,809,289
2026-03-04	167.65	172.20	166.50	170.85	156.94	3,356,737
2026-03-03	170.00	170.25	165.15	168.05	154.37	5,554,513
2026-03-02	172.80	173.10	169.60	172.90	158.82	3,406,145
2026-02-27	177.65	178.35	174.75	175.50	161.21	3,232,758
2026-02-26	178.75	179.35	176.80	177.50	163.05	1,930,111
2026-02-25	178.00	179.25	178.00	178.20	163.69	1,985,364
2026-02-24	178.60	178.60	176.05	177.35	162.91	2,190,278
2026-02-23	180.25	180.35	178.40	178.85	164.29	2,041,232
2026-02-20	177.25	179.30	176.90	179.10	164.52	3,315,495
2026-02-19	178.15	178.40	175.70	176.45	162.08	2,370,641
2026-02-18	177.25	178.60	175.95	178.00	163.51	2,350,282
2026-02-17	174.40	176.20	174.20	176.20	161.85	2,182,856
2026-02-16	172.55	175.55	172.55	174.75	160.52	4,964,778
2026-02-13	174.30	175.00	170.20	171.60	157.63	4,606,418
2026-02-12	177.15	178.90	174.15	174.15	159.97	3,091,392
2026-02-11	177.70	178.45	175.45	176.75	162.36	2,399,388
2026-02-10	179.05	180.25	177.45	177.90	163.41	3,053,226
2026-02-09	178.10	179.15	177.10	178.95	164.38	2,294,184
2026-02-06	177.85	179.10	177.25	178.10	163.60	2,025,329
2026-02-05	179.20	179.20	175.65	175.80	161.48	2,305,820
2026-02-04	178.85	180.25	178.35	179.05	164.47	3,008,275
2026-02-03	177.50	179.00	177.05	177.95	163.46	2,251,061
2026-02-02	171.85	177.40	171.20	177.40	162.95	2,883,258

← NewerPage 3 of 21 · 1,259 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.