Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 133.65 | 133.85 | 132.75 | 133.40 | 113.57 | 6,129,208 |
| 2025-02-12 | 132.90 | 133.45 | 132.15 | 133.15 | 113.35 | 6,214,519 |
| 2025-02-11 | 130.80 | 132.55 | 130.30 | 132.55 | 112.84 | 3,958,302 |
| 2025-02-10 | 131.35 | 132.15 | 130.60 | 130.60 | 111.18 | 4,186,458 |
| 2025-02-07 | 131.40 | 132.20 | 130.95 | 130.95 | 111.48 | 4,282,874 |
| 2025-02-06 | 128.30 | 131.25 | 127.90 | 130.95 | 111.48 | 5,137,942 |
| 2025-02-05 | 128.50 | 129.55 | 127.55 | 127.70 | 108.71 | 3,800,115 |
| 2025-02-04 | 130.00 | 130.35 | 127.85 | 128.55 | 109.44 | 3,346,353 |
| 2025-02-03 | 130.15 | 130.85 | 129.05 | 130.10 | 110.76 | 3,998,949 |
| 2025-01-31 | 134.15 | 134.75 | 131.40 | 131.85 | 112.25 | 5,294,833 |
| 2025-01-30 | 132.30 | 135.00 | 131.10 | 134.05 | 114.12 | 8,135,337 |
| 2025-01-29 | 133.10 | 133.70 | 131.85 | 132.70 | 112.97 | 4,348,369 |
| 2025-01-28 | 133.55 | 134.25 | 132.10 | 133.10 | 113.31 | 4,857,383 |
| 2025-01-27 | 132.50 | 133.65 | 132.25 | 133.40 | 113.57 | 4,011,131 |
| 2025-01-24 | 133.05 | 133.80 | 132.35 | 132.85 | 113.10 | 4,098,153 |
| 2025-01-23 | 131.25 | 133.05 | 131.25 | 133.05 | 113.27 | 4,179,044 |
| 2025-01-22 | 130.75 | 131.50 | 130.35 | 130.65 | 111.23 | 4,802,884 |
| 2025-01-21 | 129.35 | 130.75 | 129.35 | 130.75 | 111.31 | 3,494,711 |
| 2025-01-20 | 128.95 | 129.80 | 128.25 | 128.80 | 109.65 | 2,690,435 |
| 2025-01-17 | 128.30 | 129.15 | 127.85 | 128.85 | 109.69 | 3,545,385 |
| 2025-01-16 | 129.05 | 129.40 | 127.50 | 127.60 | 108.63 | 2,741,353 |
| 2025-01-15 | 127.75 | 129.10 | 127.70 | 128.15 | 109.10 | 5,067,348 |
| 2025-01-14 | 127.45 | 127.65 | 126.25 | 127.50 | 108.54 | 4,555,415 |
| 2025-01-13 | 125.00 | 126.45 | 124.95 | 126.40 | 107.61 | 3,466,796 |
| 2025-01-10 | 124.80 | 126.10 | 124.15 | 125.00 | 106.42 | 3,811,146 |
| 2025-01-09 | 125.30 | 125.75 | 123.80 | 125.05 | 106.46 | 4,627,355 |
| 2025-01-08 | 126.85 | 127.00 | 124.95 | 125.80 | 107.10 | 3,479,897 |
| 2025-01-07 | 123.80 | 127.00 | 123.40 | 126.85 | 107.99 | 7,701,356 |
| 2025-01-03 | 122.50 | 123.40 | 122.05 | 122.40 | 104.20 | 4,097,564 |
| 2025-01-02 | 121.10 | 122.20 | 119.55 | 122.10 | 103.95 | 3,376,886 |
| 2024-12-30 | 119.60 | 121.25 | 119.45 | 120.30 | 102.41 | 2,627,187 |
| 2024-12-27 | 118.50 | 119.85 | 118.50 | 119.85 | 102.03 | 2,729,090 |
| 2024-12-23 | 117.85 | 118.35 | 117.50 | 118.35 | 100.75 | 3,625,014 |
| 2024-12-20 | 119.15 | 119.30 | 115.45 | 117.60 | 100.12 | 6,337,043 |
| 2024-12-19 | 120.55 | 121.30 | 118.95 | 119.70 | 101.90 | 4,427,829 |
| 2024-12-18 | 121.25 | 121.90 | 120.75 | 121.90 | 103.78 | 3,842,743 |
| 2024-12-17 | 121.90 | 122.10 | 121.10 | 121.25 | 103.22 | 3,615,090 |
| 2024-12-16 | 123.20 | 123.80 | 122.20 | 122.40 | 104.20 | 2,210,179 |
| 2024-12-13 | 123.10 | 123.40 | 122.50 | 123.10 | 104.80 | 3,940,181 |
| 2024-12-12 | 121.90 | 123.10 | 121.25 | 123.10 | 104.80 | 10,085,630 |
| 2024-12-11 | 123.65 | 124.10 | 121.80 | 122.00 | 103.86 | 9,239,272 |
| 2024-12-10 | 126.00 | 126.75 | 124.05 | 124.50 | 105.99 | 4,810,518 |
| 2024-12-09 | 127.10 | 127.80 | 125.55 | 126.00 | 107.27 | 6,065,667 |
| 2024-12-06 | 127.55 | 127.55 | 125.00 | 125.00 | 106.42 | 2,912,938 |
| 2024-12-05 | 125.10 | 127.60 | 125.10 | 127.60 | 108.63 | 5,655,478 |
| 2024-12-04 | 125.90 | 127.00 | 125.40 | 125.45 | 106.80 | 3,865,425 |
| 2024-12-03 | 124.90 | 126.60 | 124.90 | 125.85 | 107.14 | 3,426,370 |
| 2024-12-02 | 122.65 | 124.90 | 121.90 | 124.65 | 106.12 | 4,011,518 |
| 2024-11-29 | 123.05 | 123.80 | 122.55 | 123.35 | 105.01 | 2,846,764 |
| 2024-11-28 | 122.20 | 123.90 | 122.20 | 123.55 | 105.18 | 2,358,121 |
| 2024-11-27 | 121.25 | 122.10 | 120.40 | 121.90 | 103.78 | 3,498,905 |
| 2024-11-26 | 121.75 | 122.25 | 121.15 | 121.80 | 103.69 | 2,881,618 |
| 2024-11-25 | 123.00 | 123.50 | 121.65 | 122.40 | 104.20 | 4,493,713 |
| 2024-11-22 | 123.85 | 124.05 | 121.10 | 122.30 | 104.12 | 3,822,214 |
| 2024-11-21 | 123.45 | 124.00 | 122.50 | 123.45 | 105.10 | 2,910,768 |
| 2024-11-20 | 124.60 | 125.45 | 123.40 | 123.45 | 105.10 | 3,479,308 |
| 2024-11-19 | 125.35 | 125.75 | 122.35 | 124.20 | 105.74 | 4,619,402 |
| 2024-11-18 | 124.95 | 126.10 | 124.85 | 125.30 | 106.67 | 2,845,382 |
| 2024-11-15 | 123.35 | 125.15 | 123.35 | 124.75 | 106.20 | 4,727,232 |
| 2024-11-14 | 122.15 | 124.10 | 122.15 | 123.70 | 105.31 | 3,515,693 |
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.