Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 176.20 | 177.15 | 175.40 | 175.40 | 175.40 | 6,176,380 |
| 2026-10-15 | 181.00 | 182.55 | 174.55 | 174.80 | 174.80 | 12,862,865 |
| 2026-10-14 | 189.30 | 190.25 | 187.80 | 190.05 | 190.05 | 2,390,538 |
| 2026-10-13 | 190.45 | 191.10 | 188.60 | 189.30 | 189.30 | 1,324,682 |
| 2026-10-12 | 188.20 | 190.15 | 188.15 | 188.90 | 188.90 | 1,056,617 |
| 2026-10-09 | 188.30 | 189.00 | 186.95 | 187.30 | 187.30 | 1,599,177 |
| 2026-10-08 | 187.75 | 188.55 | 185.95 | 187.00 | 187.00 | 1,335,710 |
| 2026-10-07 | 192.10 | 192.45 | 187.75 | 188.60 | 188.60 | 2,776,708 |
| 2026-10-06 | 193.65 | 195.15 | 191.80 | 191.95 | 191.95 | 1,703,052 |
| 2026-10-05 | 193.15 | 193.15 | 190.95 | 192.55 | 192.55 | 1,858,293 |
| 2026-10-02 | 192.55 | 193.45 | 190.40 | 193.15 | 193.15 | 1,850,166 |
| 2026-10-01 | 196.50 | 196.65 | 191.85 | 192.20 | 192.20 | 2,544,460 |
| 2026-09-30 | 200.50 | 202.10 | 198.20 | 198.20 | 198.20 | 1,631,725 |
| 2026-09-29 | 202.90 | 205.00 | 199.15 | 199.55 | 199.55 | 3,453,512 |
| 2026-09-28 | 203.50 | 203.90 | 202.00 | 202.60 | 202.60 | 1,722,810 |
| 2026-09-25 | 202.50 | 203.20 | 201.20 | 201.60 | 201.60 | 2,221,689 |
| 2026-09-24 | 200.00 | 201.00 | 199.15 | 200.90 | 200.90 | 1,191,109 |
| 2026-09-23 | 202.50 | 203.20 | 199.55 | 200.50 | 200.50 | 1,070,999 |
| 2026-09-22 | 203.40 | 203.80 | 201.40 | 201.60 | 201.60 | 1,020,075 |
| 2026-09-21 | 199.60 | 203.10 | 199.60 | 203.00 | 203.00 | 1,426,010 |
| 2026-09-18 | 201.60 | 201.80 | 197.70 | 198.80 | 198.80 | 3,710,087 |
| 2026-09-17 | 200.50 | 202.10 | 199.65 | 201.50 | 201.50 | 1,219,353 |
| 2026-09-16 | 199.95 | 200.80 | 199.10 | 199.70 | 199.70 | 1,265,037 |
| 2026-09-15 | 197.95 | 199.50 | 195.85 | 199.00 | 199.00 | 1,562,516 |
| 2026-09-14 | 200.60 | 202.50 | 198.30 | 198.55 | 198.55 | 1,358,576 |
| 2026-09-11 | 199.40 | 201.30 | 199.20 | 200.30 | 200.30 | 1,466,560 |
| 2026-09-10 | 197.85 | 199.35 | 197.50 | 198.70 | 198.70 | 1,504,576 |
| 2026-09-09 | 197.00 | 197.95 | 195.15 | 196.50 | 196.50 | 1,105,422 |
| 2026-09-08 | 199.80 | 199.80 | 197.20 | 198.40 | 198.40 | 1,067,329 |
| 2026-09-07 | 199.15 | 200.30 | 198.40 | 199.40 | 199.40 | 1,065,125 |
| 2026-09-04 | 197.90 | 199.50 | 197.30 | 199.15 | 199.15 | 938,658 |
| 2026-09-03 | 195.55 | 198.95 | 195.30 | 198.80 | 198.80 | 1,282,095 |
| 2026-09-02 | 196.45 | 197.90 | 194.35 | 195.65 | 195.65 | 1,062,096 |
| 2026-09-01 | 196.00 | 197.70 | 193.95 | 196.20 | 196.20 | 2,350,785 |
| 2026-08-31 | 196.10 | 197.85 | 196.10 | 196.10 | 196.10 | 1,878,705 |
| 2026-08-28 | 195.80 | 196.20 | 194.30 | 196.20 | 196.20 | 1,545,812 |
| 2026-08-27 | 194.00 | 196.15 | 193.15 | 193.80 | 193.80 | 1,821,033 |
| 2026-08-26 | 193.50 | 194.70 | 193.15 | 194.05 | 194.05 | 1,576,938 |
| 2026-08-25 | 192.05 | 193.80 | 191.95 | 193.00 | 193.00 | 973,901 |
| 2026-08-24 | 191.25 | 191.45 | 189.30 | 191.20 | 191.20 | 1,117,426 |
| 2026-08-21 | 189.65 | 191.90 | 189.10 | 191.15 | 191.15 | 1,398,796 |
| 2026-08-20 | 188.50 | 189.40 | 187.80 | 189.10 | 189.10 | 1,375,309 |
| 2026-08-19 | 190.95 | 191.45 | 188.10 | 188.75 | 188.75 | 1,050,963 |
| 2026-08-18 | 191.45 | 191.60 | 190.15 | 190.95 | 190.95 | 769,340 |
| 2026-08-17 | 191.85 | 192.30 | 191.05 | 191.05 | 191.05 | 1,497,532 |
| 2026-08-14 | 192.30 | 192.50 | 190.95 | 192.05 | 192.05 | 688,005 |
| 2026-08-13 | 192.00 | 194.40 | 191.80 | 191.80 | 191.80 | 1,068,421 |
| 2026-08-12 | 190.50 | 191.15 | 189.70 | 190.75 | 190.75 | 892,905 |
| 2026-08-11 | 190.50 | 190.75 | 188.65 | 190.15 | 190.15 | 921,002 |
| 2026-08-10 | 191.55 | 191.75 | 189.60 | 190.40 | 190.40 | 1,161,899 |
| 2026-08-07 | 192.00 | 192.25 | 190.25 | 191.55 | 191.55 | 1,331,029 |
| 2026-08-06 | 191.25 | 192.85 | 190.40 | 192.00 | 192.00 | 1,808,900 |
| 2026-08-05 | 191.20 | 192.20 | 189.95 | 190.45 | 190.45 | 3,494,331 |
| 2026-08-04 | 194.00 | 195.40 | 193.65 | 194.85 | 191.13 | 2,395,178 |
| 2026-08-03 | 193.25 | 193.80 | 192.30 | 193.75 | 190.05 | 1,427,091 |
| 2026-07-31 | 191.55 | 193.25 | 191.20 | 192.30 | 188.63 | 1,552,789 |
| 2026-07-30 | 190.40 | 192.50 | 190.00 | 191.55 | 187.89 | 1,442,271 |
| 2026-07-29 | 192.30 | 192.40 | 189.60 | 190.75 | 187.11 | 1,279,212 |
| 2026-07-28 | 193.45 | 193.75 | 191.25 | 191.55 | 187.89 | 1,632,423 |
| 2026-07-27 | 191.70 | 193.70 | 190.90 | 193.45 | 189.75 | 1,600,406 |
Page 1 of 2 · 65 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.