Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	163.20	163.55	161.45	163.25	149.96	3,173,842
2025-10-29	161.00	161.90	160.15	161.50	148.35	3,228,863
2025-10-28	160.60	160.85	160.10	160.35	147.29	1,497,784
2025-10-27	159.15	160.60	158.55	160.60	147.52	1,610,223
2025-10-24	160.00	160.10	157.35	159.05	146.10	1,565,413
2025-10-23	160.50	160.80	159.45	159.95	146.93	1,625,794
2025-10-22	160.40	160.75	159.20	160.30	147.25	1,548,727
2025-10-21	160.50	161.20	159.90	160.50	147.43	1,475,297
2025-10-20	159.20	160.20	158.80	159.90	146.88	1,486,323
2025-10-17	158.55	159.75	157.20	158.70	145.78	3,077,138
2025-10-16	160.50	162.35	159.10	160.80	147.71	5,031,115
2025-10-15	155.50	157.15	155.45	155.75	143.07	3,047,102
2025-10-14	152.90	155.50	152.30	155.10	142.47	2,388,357
2025-10-13	154.25	155.10	152.75	153.55	141.05	2,086,794
2025-10-10	153.20	155.65	153.20	154.20	141.64	2,028,264
2025-10-09	152.00	153.20	151.75	153.15	140.68	1,601,847
2025-10-08	152.35	153.10	150.70	151.95	139.58	2,213,480
2025-10-07	153.30	153.45	152.05	152.30	139.90	1,431,246
2025-10-06	153.20	154.00	152.10	153.30	140.82	2,100,988
2025-10-03	153.60	154.55	152.90	153.30	140.82	1,064,030
2025-10-02	154.20	154.70	152.85	152.90	140.45	1,887,434
2025-10-01	153.60	154.15	152.30	153.55	141.05	3,327,312
2025-09-30	157.50	157.95	153.45	154.30	141.74	3,053,657
2025-09-29	156.85	157.95	155.85	157.30	144.49	1,764,450
2025-09-26	153.75	157.20	153.75	156.50	143.76	2,524,957
2025-09-25	153.80	154.00	152.00	153.20	140.73	1,761,887
2025-09-24	153.15	155.45	153.00	154.50	141.92	3,755,318
2025-09-23	151.80	154.00	151.45	153.15	140.68	2,297,495
2025-09-22	152.85	153.25	151.20	151.75	139.39	1,805,441
2025-09-19	151.25	153.75	150.15	153.20	140.73	2,880,725
2025-09-18	151.60	152.20	149.80	150.40	138.15	1,427,999
2025-09-17	150.75	150.95	149.65	150.85	138.57	1,592,672
2025-09-16	151.10	152.05	149.95	150.20	137.97	1,451,344
2025-09-15	150.35	151.55	149.65	151.15	138.84	2,131,665
2025-09-12	149.10	150.15	148.65	149.90	137.69	1,558,021
2025-09-11	149.85	150.05	148.65	149.00	136.87	1,575,452
2025-09-10	149.20	150.00	148.30	149.55	137.37	1,685,128
2025-09-09	149.00	150.50	147.95	149.20	137.05	2,483,051
2025-09-08	146.95	149.15	146.80	148.60	136.50	2,339,430
2025-09-05	147.80	148.30	146.40	146.60	134.66	1,557,771
2025-09-04	145.70	147.85	145.25	147.60	135.58	2,118,825
2025-09-03	146.15	146.95	144.70	145.25	133.42	1,622,813
2025-09-02	147.00	147.85	145.85	146.15	134.25	2,242,679
2025-09-01	145.95	147.25	145.85	146.90	134.94	2,437,164
2025-08-29	144.85	145.10	143.10	144.65	132.87	2,707,185
2025-08-28	146.60	147.25	145.00	145.20	133.38	2,229,706
2025-08-27	148.45	148.80	146.05	146.60	134.66	2,132,733
2025-08-26	148.40	149.05	146.40	148.45	136.36	2,814,218
2025-08-25	149.90	150.15	148.95	149.30	137.14	2,995,721
2025-08-22	149.10	150.70	148.65	150.30	138.06	2,279,386
2025-08-21	150.00	150.10	148.40	149.35	137.19	3,432,282
2025-08-20	151.50	151.65	150.45	151.65	139.30	2,022,968
2025-08-19	151.05	152.30	151.05	151.50	139.16	1,061,928
2025-08-18	153.80	153.90	150.85	150.95	138.66	1,937,110
2025-08-15	153.35	154.15	152.70	153.40	140.91	2,762,911
2025-08-14	149.60	153.10	149.60	152.80	140.36	2,808,053
2025-08-13	147.80	149.50	147.55	149.20	137.05	2,116,590
2025-08-12	147.65	148.05	146.90	147.75	135.72	1,324,240
2025-08-11	147.30	147.85	146.75	147.15	135.17	1,684,267
2025-08-08	145.40	147.00	145.35	146.80	134.85	1,942,605

← NewerPage 5 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.