Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 163.90 | 164.40 | 162.20 | 162.30 | 149.08 | 1,057,455 |
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.