Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 136.70 | 137.00 | 134.75 | 135.95 | 124.88 | 2,801,736 |
| 2025-05-12 | 136.20 | 137.95 | 136.05 | 137.00 | 125.84 | 4,110,407 |
| 2025-05-09 | 136.00 | 136.35 | 135.35 | 135.55 | 124.51 | 2,677,875 |
| 2025-05-08 | 135.20 | 136.30 | 134.70 | 135.70 | 124.65 | 2,637,033 |
| 2025-05-07 | 133.70 | 134.90 | 133.70 | 134.50 | 123.55 | 3,231,039 |
| 2025-05-06 | 135.80 | 136.20 | 133.00 | 133.45 | 122.58 | 3,555,034 |
| 2025-05-05 | 135.15 | 135.95 | 134.30 | 135.80 | 124.74 | 2,016,621 |
| 2025-05-02 | 134.45 | 135.75 | 133.70 | 134.95 | 123.96 | 3,657,519 |
| 2025-04-30 | 132.35 | 133.55 | 131.70 | 132.00 | 121.25 | 1,780,221 |
| 2025-04-29 | 131.20 | 132.70 | 130.75 | 132.10 | 121.34 | 3,767,232 |
| 2025-04-28 | 130.00 | 132.10 | 130.00 | 130.50 | 119.87 | 3,217,345 |
| 2025-04-25 | 127.80 | 130.45 | 127.75 | 130.00 | 119.41 | 4,746,691 |
| 2025-04-24 | 127.80 | 128.40 | 126.85 | 127.45 | 117.07 | 2,665,587 |
| 2025-04-23 | 126.20 | 128.20 | 125.95 | 127.65 | 117.26 | 4,486,210 |
| 2025-04-22 | 124.75 | 126.15 | 124.15 | 125.15 | 114.96 | 4,058,927 |
| 2025-04-17 | 126.35 | 126.65 | 124.80 | 125.50 | 115.28 | 2,457,176 |
| 2025-04-16 | 124.20 | 126.20 | 123.85 | 126.20 | 115.92 | 5,213,002 |
| 2025-04-15 | 121.05 | 124.05 | 121.05 | 124.05 | 113.95 | 6,203,826 |
| 2025-04-14 | 120.00 | 120.80 | 119.45 | 120.65 | 110.83 | 4,592,639 |
| 2025-04-11 | 116.85 | 119.25 | 116.45 | 118.35 | 108.71 | 11,678,750 |
| 2025-04-10 | 120.50 | 120.60 | 115.30 | 116.00 | 106.55 | 8,586,451 |
| 2025-04-09 | 111.15 | 113.25 | 110.05 | 112.10 | 102.97 | 9,761,773 |
| 2025-04-08 | 113.85 | 115.50 | 111.60 | 114.00 | 104.72 | 9,238,317 |
| 2025-04-07 | 108.30 | 116.70 | 107.00 | 112.45 | 103.29 | 15,940,340 |
| 2025-04-04 | 122.05 | 122.30 | 115.15 | 116.45 | 106.97 | 12,830,020 |
| 2025-04-03 | 123.95 | 124.95 | 122.60 | 122.95 | 112.94 | 5,671,507 |
| 2025-04-02 | 126.95 | 127.40 | 125.25 | 126.90 | 116.57 | 4,134,237 |
| 2025-04-01 | 128.20 | 128.75 | 126.30 | 127.60 | 117.21 | 6,668,815 |
| 2025-03-31 | 128.90 | 128.90 | 126.35 | 127.70 | 117.30 | 3,461,887 |
| 2025-03-28 | 129.50 | 130.40 | 128.40 | 129.55 | 119.00 | 3,535,072 |
| 2025-03-27 | 130.20 | 132.00 | 129.05 | 130.30 | 119.69 | 4,414,954 |
| 2025-03-26 | 132.40 | 133.10 | 131.15 | 131.70 | 120.98 | 5,387,630 |
| 2025-03-25 | 130.35 | 132.60 | 130.35 | 131.90 | 121.16 | 7,074,604 |
| 2025-03-24 | 131.75 | 132.25 | 130.10 | 130.30 | 119.69 | 5,388,173 |
| 2025-03-21 | 131.20 | 131.90 | 130.50 | 130.90 | 120.24 | 18,004,500 |
| 2025-03-20 | 142.75 | 143.40 | 139.95 | 140.70 | 119.78 | 10,335,580 |
| 2025-03-19 | 144.15 | 144.75 | 142.05 | 142.60 | 121.40 | 6,903,968 |
| 2025-03-18 | 143.50 | 144.50 | 142.80 | 144.35 | 122.89 | 5,536,021 |
| 2025-03-17 | 144.05 | 144.10 | 142.60 | 142.95 | 121.70 | 4,520,588 |
| 2025-03-14 | 142.25 | 144.55 | 141.70 | 143.75 | 122.38 | 4,088,063 |
| 2025-03-13 | 140.75 | 142.75 | 140.50 | 142.10 | 120.97 | 4,293,878 |
| 2025-03-12 | 143.00 | 143.40 | 140.45 | 141.10 | 120.12 | 6,020,840 |
| 2025-03-11 | 143.10 | 143.55 | 140.45 | 141.65 | 120.59 | 7,873,307 |
| 2025-03-10 | 144.65 | 145.50 | 142.75 | 142.80 | 121.57 | 7,473,101 |
| 2025-03-07 | 143.00 | 145.00 | 142.00 | 144.40 | 122.93 | 6,591,203 |
| 2025-03-06 | 142.10 | 143.55 | 140.75 | 143.05 | 121.78 | 5,205,499 |
| 2025-03-05 | 140.40 | 142.10 | 140.30 | 141.60 | 120.55 | 4,105,239 |
| 2025-03-04 | 141.25 | 141.50 | 137.55 | 137.60 | 117.14 | 6,149,843 |
| 2025-03-03 | 141.40 | 143.65 | 139.70 | 142.25 | 121.10 | 5,256,362 |
| 2025-02-28 | 141.05 | 141.85 | 140.35 | 141.20 | 120.21 | 4,018,068 |
| 2025-02-27 | 142.50 | 142.70 | 140.10 | 141.05 | 120.08 | 3,740,397 |
| 2025-02-26 | 141.20 | 143.20 | 140.50 | 142.90 | 121.65 | 3,295,356 |
| 2025-02-25 | 137.90 | 140.95 | 137.75 | 140.55 | 119.65 | 4,262,764 |
| 2025-02-24 | 138.45 | 138.75 | 137.15 | 138.25 | 117.70 | 3,451,569 |
| 2025-02-21 | 136.10 | 138.30 | 135.80 | 137.90 | 117.40 | 4,186,949 |
| 2025-02-20 | 135.60 | 137.15 | 135.15 | 136.10 | 115.87 | 3,270,548 |
| 2025-02-19 | 136.75 | 137.40 | 135.25 | 135.60 | 115.44 | 3,831,434 |
| 2025-02-18 | 136.15 | 136.95 | 135.80 | 136.95 | 116.59 | 3,061,683 |
| 2025-02-17 | 132.75 | 136.15 | 132.75 | 136.05 | 115.82 | 5,205,473 |
| 2025-02-14 | 133.00 | 133.45 | 132.35 | 133.00 | 113.23 | 4,539,315 |
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.