Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	144.45	145.85	144.25	145.45	133.61	1,923,209
2025-08-06	143.70	144.55	143.70	143.95	132.23	1,684,094
2025-08-05	144.00	144.15	142.65	142.75	131.13	1,752,343
2025-08-04	141.80	143.55	141.80	143.50	131.81	1,528,661
2025-08-01	142.30	142.85	140.30	141.25	129.75	3,249,112
2025-07-31	143.95	144.30	142.70	143.00	131.36	1,554,321
2025-07-30	141.50	144.00	141.50	143.75	132.04	1,746,964
2025-07-29	140.60	143.35	140.00	142.30	130.71	2,174,416
2025-07-28	142.05	142.65	140.15	140.60	129.15	1,791,742
2025-07-25	142.25	142.25	140.50	140.95	129.47	2,080,104
2025-07-24	141.00	142.10	140.50	141.95	130.39	2,707,808
2025-07-23	137.05	139.35	136.80	139.10	127.77	3,192,004
2025-07-22	137.10	137.70	135.90	135.90	124.83	3,711,748
2025-07-21	137.10	137.65	136.80	137.25	126.07	2,095,401
2025-07-18	137.70	138.60	136.10	137.50	126.30	2,870,466
2025-07-17	140.75	140.85	135.45	137.35	126.17	7,111,142
2025-07-16	140.85	142.10	140.25	141.20	129.70	3,695,646
2025-07-15	141.85	142.30	140.75	140.85	129.38	1,376,891
2025-07-14	140.50	141.85	139.75	141.80	130.25	1,742,914
2025-07-11	143.60	143.65	140.85	141.20	129.70	3,001,570
2025-07-10	144.90	145.20	144.00	144.40	132.64	1,938,723
2025-07-09	142.10	144.25	141.85	144.25	132.50	2,723,891
2025-07-08	141.50	141.80	140.30	141.30	129.79	1,883,950
2025-07-07	140.75	141.35	139.75	141.30	129.79	2,105,204
2025-07-04	142.50	142.55	140.60	140.95	129.47	2,034,125
2025-07-03	141.00	142.95	140.80	142.80	131.17	1,813,541
2025-07-02	140.00	141.05	139.55	140.65	129.20	1,967,291
2025-07-01	140.50	140.75	138.10	139.15	127.82	2,201,099
2025-06-30	141.50	141.70	140.05	140.80	129.33	3,578,493
2025-06-27	139.00	141.25	138.90	141.25	129.75	3,182,172
2025-06-26	138.20	138.70	137.25	138.15	126.90	3,115,535
2025-06-25	138.60	138.60	137.10	137.65	126.44	2,102,691
2025-06-24	137.45	138.70	137.00	138.10	126.85	3,902,169
2025-06-23	135.90	137.35	134.85	135.10	124.10	3,262,910
2025-06-19	137.25	137.45	135.85	136.35	125.25	4,113,796
2025-06-18	136.50	137.60	136.45	137.50	126.30	2,566,122
2025-06-17	137.05	137.30	135.95	136.30	125.20	1,762,994
2025-06-16	136.35	138.30	136.35	138.05	126.81	1,968,188
2025-06-13	136.60	136.95	135.65	136.05	124.97	7,292,160
2025-06-12	136.50	138.40	135.95	138.10	126.85	5,967,308
2025-06-11	138.20	139.25	137.50	137.85	126.62	5,683,193
2025-06-10	139.20	139.20	137.70	138.30	127.04	3,397,566
2025-06-09	139.10	139.50	138.55	139.50	128.14	1,431,886
2025-06-05	139.45	139.50	137.65	139.30	127.96	2,383,992
2025-06-04	139.60	140.35	138.90	139.60	128.23	2,986,486
2025-06-03	140.00	140.10	137.95	139.15	127.82	2,045,849
2025-06-02	138.00	140.25	137.55	139.70	128.32	2,112,540
2025-05-30	138.15	139.70	137.80	138.85	127.54	3,502,474
2025-05-28	138.50	139.20	137.35	138.15	126.90	1,705,906
2025-05-27	138.40	139.50	138.15	138.65	127.36	1,690,325
2025-05-26	138.20	138.85	137.85	138.40	127.13	1,240,521
2025-05-23	139.00	139.30	133.70	137.00	125.84	4,266,135
2025-05-22	139.00	139.45	137.70	138.90	127.59	2,449,700
2025-05-21	139.75	140.35	139.05	139.75	128.37	4,220,064
2025-05-20	140.55	141.95	140.55	141.45	129.93	2,470,104
2025-05-19	139.95	140.90	139.35	140.65	129.20	2,770,579
2025-05-16	138.75	140.25	138.65	140.20	128.78	2,841,385
2025-05-15	136.60	138.70	136.60	138.55	127.27	3,383,323
2025-05-14	135.70	137.00	135.70	137.00	125.84	2,944,585
2025-05-13	136.70	137.00	134.75	135.95	124.88	2,801,736

← NewerPage 6 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.