Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 122.40 | 122.80 | 121.45 | 122.05 | 103.90 | 3,655,903 |
| 2024-11-12 | 124.30 | 124.35 | 122.20 | 122.40 | 104.20 | 3,685,499 |
| 2024-11-11 | 124.80 | 125.50 | 124.65 | 125.05 | 106.46 | 2,887,292 |
| 2024-11-08 | 125.00 | 125.50 | 124.20 | 124.25 | 105.78 | 3,406,151 |
| 2024-11-07 | 127.05 | 128.30 | 124.95 | 125.00 | 106.42 | 3,842,067 |
| 2024-11-06 | 127.40 | 129.20 | 125.85 | 126.45 | 107.65 | 3,878,111 |
| 2024-11-05 | 128.70 | 128.70 | 126.35 | 127.20 | 108.29 | 3,729,949 |
| 2024-11-04 | 128.05 | 129.50 | 128.05 | 128.60 | 109.48 | 4,781,307 |
| 2024-11-01 | 125.00 | 127.60 | 125.00 | 127.10 | 108.20 | 2,091,546 |
| 2024-10-31 | 124.80 | 125.70 | 124.15 | 124.70 | 106.16 | 3,178,656 |
| 2024-10-30 | 125.45 | 126.40 | 124.30 | 125.05 | 106.46 | 3,910,753 |
| 2024-10-29 | 126.85 | 127.20 | 125.50 | 125.80 | 107.10 | 2,398,028 |
| 2024-10-28 | 124.50 | 126.10 | 124.25 | 125.90 | 107.18 | 3,070,843 |
| 2024-10-25 | 123.80 | 125.35 | 123.80 | 124.15 | 105.69 | 2,989,108 |
| 2024-10-24 | 124.40 | 124.85 | 123.65 | 123.65 | 105.27 | 2,674,748 |
| 2024-10-23 | 125.00 | 126.15 | 124.10 | 124.55 | 106.03 | 4,122,089 |
| 2024-10-22 | 125.00 | 125.35 | 123.65 | 124.70 | 106.16 | 4,219,666 |
| 2024-10-21 | 126.65 | 126.95 | 124.65 | 125.05 | 106.46 | 3,037,126 |
| 2024-10-18 | 126.00 | 127.10 | 124.75 | 126.65 | 107.82 | 4,240,380 |
| 2024-10-17 | 122.80 | 126.35 | 122.35 | 125.75 | 107.05 | 11,314,830 |
| 2024-10-16 | 117.95 | 118.90 | 117.40 | 118.45 | 100.84 | 3,140,806 |
| 2024-10-15 | 118.00 | 118.45 | 117.10 | 117.95 | 100.41 | 2,282,344 |
| 2024-10-14 | 117.80 | 118.35 | 117.50 | 117.80 | 100.29 | 1,915,617 |
| 2024-10-11 | 118.40 | 118.60 | 117.25 | 117.75 | 100.24 | 3,883,923 |
| 2024-10-10 | 118.20 | 119.00 | 118.05 | 118.40 | 100.80 | 3,536,160 |
| 2024-10-09 | 118.30 | 118.45 | 117.60 | 118.20 | 100.63 | 3,004,282 |
| 2024-10-08 | 118.25 | 119.00 | 117.75 | 118.65 | 101.01 | 1,941,963 |
| 2024-10-07 | 118.80 | 119.35 | 117.95 | 118.90 | 101.22 | 2,593,009 |
| 2024-10-04 | 117.60 | 119.30 | 117.00 | 118.35 | 100.75 | 3,498,302 |
| 2024-10-03 | 118.70 | 118.70 | 116.80 | 117.40 | 99.946 | 3,088,343 |
| 2024-10-02 | 118.40 | 119.15 | 117.65 | 118.80 | 101.14 | 3,633,463 |
| 2024-10-01 | 119.80 | 119.95 | 117.20 | 117.80 | 100.29 | 5,708,294 |
| 2024-09-30 | 119.70 | 120.95 | 119.05 | 119.60 | 101.82 | 5,753,254 |
| 2024-09-27 | 120.15 | 120.95 | 119.70 | 120.15 | 102.29 | 4,314,789 |
| 2024-09-26 | 118.95 | 120.00 | 118.30 | 119.25 | 101.52 | 3,151,057 |
| 2024-09-25 | 120.15 | 120.65 | 118.20 | 118.50 | 100.88 | 5,841,280 |
| 2024-09-24 | 120.90 | 121.80 | 120.50 | 120.80 | 102.84 | 2,548,908 |
| 2024-09-23 | 122.10 | 122.40 | 120.15 | 120.40 | 102.50 | 2,666,927 |
| 2024-09-20 | 121.20 | 122.65 | 121.00 | 122.10 | 103.95 | 6,237,069 |
| 2024-09-19 | 119.65 | 121.15 | 119.00 | 120.90 | 102.93 | 3,292,934 |
| 2024-09-18 | 119.50 | 119.90 | 118.55 | 118.60 | 100.97 | 1,588,244 |
| 2024-09-17 | 117.90 | 119.90 | 117.90 | 119.50 | 101.73 | 5,072,231 |
| 2024-09-16 | 117.65 | 118.30 | 117.30 | 117.75 | 100.24 | 1,504,145 |
| 2024-09-13 | 118.25 | 118.85 | 117.65 | 117.65 | 100.16 | 2,412,761 |
| 2024-09-12 | 119.20 | 119.65 | 117.40 | 118.30 | 100.71 | 2,470,554 |
| 2024-09-11 | 119.30 | 119.90 | 117.70 | 118.20 | 100.63 | 3,058,304 |
| 2024-09-10 | 121.20 | 121.85 | 119.20 | 119.20 | 101.48 | 2,169,406 |
| 2024-09-09 | 119.55 | 121.20 | 119.55 | 121.20 | 103.18 | 4,128,478 |
| 2024-09-06 | 121.00 | 121.40 | 118.90 | 118.90 | 101.22 | 2,898,830 |
| 2024-09-05 | 119.70 | 122.60 | 119.60 | 121.60 | 103.52 | 2,794,831 |
| 2024-09-04 | 119.15 | 120.35 | 119.15 | 119.70 | 101.90 | 4,028,488 |
| 2024-09-03 | 121.80 | 121.90 | 120.10 | 120.75 | 102.80 | 1,916,474 |
| 2024-09-02 | 121.50 | 122.40 | 121.25 | 121.65 | 103.56 | 1,875,873 |
| 2024-08-30 | 120.45 | 121.60 | 120.45 | 121.20 | 103.18 | 3,083,769 |
| 2024-08-29 | 120.45 | 121.40 | 120.40 | 120.50 | 102.59 | 2,901,095 |
| 2024-08-28 | 120.30 | 120.80 | 119.75 | 120.45 | 102.54 | 2,987,300 |
| 2024-08-27 | 120.40 | 121.50 | 120.40 | 120.65 | 102.71 | 2,474,505 |
| 2024-08-26 | 120.80 | 121.05 | 120.15 | 120.40 | 102.50 | 1,404,670 |
| 2024-08-23 | 120.00 | 121.15 | 119.85 | 120.80 | 102.84 | 2,523,859 |
| 2024-08-22 | 119.15 | 120.25 | 119.15 | 119.70 | 101.90 | 2,635,440 |
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.