Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	171.85	177.40	171.20	177.40	162.95	2,883,258
2026-01-30	173.00	174.55	171.50	171.90	157.90	2,968,018
2026-01-29	177.30	178.05	170.70	171.20	157.26	6,520,450
2026-01-28	180.00	180.10	176.70	177.25	162.82	3,791,556
2026-01-27	178.50	180.15	178.20	179.80	165.16	2,066,621
2026-01-26	176.55	178.35	176.55	178.20	163.69	1,982,443
2026-01-23	178.65	178.70	175.95	176.35	161.99	1,986,807
2026-01-22	177.75	179.85	177.40	179.50	164.88	2,894,158
2026-01-21	174.40	176.75	172.80	176.00	161.67	2,884,004
2026-01-20	175.95	176.15	174.45	175.75	161.44	2,000,331
2026-01-19	177.00	178.00	174.60	176.55	162.17	2,803,861
2026-01-16	181.00	181.20	179.00	179.95	165.30	2,064,533
2026-01-15	179.00	181.25	178.70	180.60	165.89	2,283,608
2026-01-14	178.00	179.20	177.30	178.35	163.83	2,320,296
2026-01-13	176.20	177.85	175.70	177.10	162.68	2,247,418
2026-01-12	175.00	175.55	172.65	175.25	160.98	3,024,515
2026-01-09	175.55	175.80	172.05	175.25	160.98	3,696,895
2026-01-08	174.05	175.45	173.20	175.10	160.84	2,064,076
2026-01-07	177.00	177.55	174.05	174.05	159.88	3,838,235
2026-01-05	177.45	177.50	175.35	176.30	161.94	1,353,326
2026-01-02	174.35	177.25	173.65	176.80	162.40	1,971,423
2025-12-30	172.15	174.65	171.70	173.95	159.79	2,252,373
2025-12-29	173.40	173.65	171.90	171.95	157.95	1,497,179
2025-12-23	172.10	173.25	171.65	172.80	158.73	1,572,422
2025-12-22	172.05	172.30	171.05	171.80	157.81	1,213,782
2025-12-19	172.10	173.10	171.65	171.85	157.86	5,078,865
2025-12-18	169.25	171.05	168.70	170.60	156.71	3,953,678
2025-12-17	170.00	170.50	168.05	169.25	155.47	3,232,982
2025-12-16	169.35	170.15	168.45	169.15	155.38	2,708,375
2025-12-15	169.00	169.35	167.75	168.10	154.41	4,135,294
2025-12-12	171.30	172.35	167.90	168.10	154.41	2,618,043
2025-12-11	168.50	171.25	168.20	170.65	156.75	1,841,608
2025-12-10	169.00	169.55	167.70	168.80	155.05	2,031,111
2025-12-09	169.10	170.20	167.95	168.45	154.73	1,749,631
2025-12-08	168.80	169.15	167.55	169.15	155.38	1,344,649
2025-12-05	170.00	170.50	168.75	168.90	155.15	1,207,065
2025-12-04	169.60	169.60	165.75	169.00	155.24	2,363,935
2025-12-03	170.00	171.85	169.05	169.45	155.65	2,111,965
2025-12-02	169.00	170.45	168.45	169.90	156.07	1,366,491
2025-12-01	167.30	168.70	166.35	168.65	154.92	1,418,801
2025-11-28	168.15	168.45	167.05	167.05	153.45	3,558,557
2025-11-27	167.85	168.75	166.60	168.15	154.46	2,356,271
2025-11-26	166.45	168.45	166.20	167.75	154.09	1,519,000
2025-11-25	164.15	166.60	163.80	166.00	152.48	2,866,606
2025-11-24	162.80	164.55	162.40	164.00	150.65	2,175,689
2025-11-21	160.00	161.70	158.80	161.70	148.53	3,124,634
2025-11-20	160.05	161.80	159.95	161.25	148.12	2,060,488
2025-11-19	158.75	159.20	156.95	158.90	145.96	2,107,407
2025-11-18	159.45	160.00	157.80	158.75	145.82	2,280,004
2025-11-17	163.40	163.95	160.85	161.35	148.21	1,430,768
2025-11-14	164.85	165.30	161.70	163.15	149.86	2,065,092
2025-11-13	166.00	166.75	165.35	165.65	152.16	1,432,906
2025-11-12	164.00	166.10	163.70	165.50	152.02	2,203,260
2025-11-11	161.50	163.40	161.05	163.40	150.09	1,865,173
2025-11-10	160.40	160.90	159.50	160.90	147.80	2,064,162
2025-11-07	161.00	161.50	158.50	159.15	146.19	2,061,247
2025-11-06	158.00	160.55	157.20	160.40	147.34	3,581,980
2025-11-05	159.95	159.95	155.55	156.85	144.08	5,746,489
2025-11-04	162.10	162.35	159.95	162.15	148.95	2,529,635
2025-11-03	162.50	164.70	161.85	162.45	149.22	2,244,940

← NewerPage 4 of 21 · 1,258 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.