Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	12.700	12.730	12.530	12.625	10.750	15,822
2025-02-26	12.690	12.880	12.675	12.805	10.903	14,638
2025-02-25	12.450	12.685	12.450	12.685	10.801	8,694
2025-02-24	12.440	12.440	12.315	12.400	10.558	7,988
2025-02-21	12.260	12.490	12.260	12.490	10.635	26,678
2025-02-20	12.140	12.395	12.135	12.185	10.375	78,418
2025-02-19	12.255	12.280	12.065	12.065	10.273	27,133
2025-02-18	12.165	12.320	12.130	12.320	10.490	9,270
2025-02-17	11.905	12.150	11.905	12.120	10.320	16,943
2025-02-14	11.840	11.885	11.820	11.850	10.090	5,651
2025-02-13	11.800	11.865	11.790	11.865	10.103	19,227
2025-02-12	11.785	11.800	11.750	11.770	10.022	4,409
2025-02-11	11.615	11.800	11.565	11.800	10.048	20,310
2025-02-10	11.670	11.720	11.615	11.635	9.907	3,252
2025-02-07	11.620	11.750	11.600	11.635	9.907	30,760
2025-02-06	11.400	11.625	11.400	11.575	9.856	33,762
2025-02-05	11.355	11.355	11.250	11.305	9.626	5,514
2025-02-04	11.335	11.335	11.205	11.290	9.613	5,170
2025-02-03	11.280	11.370	11.275	11.340	9.656	26,733
2025-01-31	11.715	11.715	11.450	11.500	9.792	26,625
2025-01-30	11.620	11.700	11.450	11.685	9.950	59,386
2025-01-29	11.525	11.600	11.510	11.585	9.865	3,819
2025-01-28	11.675	11.695	11.545	11.620	9.894	7,961
2025-01-27	11.580	11.650	11.540	11.625	9.899	5,390
2025-01-24	11.615	11.660	11.545	11.590	9.869	96,152
2025-01-23	11.515	11.580	11.425	11.575	9.856	15,152
2025-01-22	11.450	11.480	11.360	11.405	9.711	25,806
2025-01-21	11.290	11.395	11.290	11.335	9.652	12,937
2025-01-20	11.285	11.350	11.140	11.300	9.622	19,792
2025-01-17	11.195	11.220	11.155	11.205	9.541	12,923
2025-01-16	11.200	11.200	11.120	11.155	9.498	868
2025-01-15	11.150	11.230	11.115	11.145	9.490	6,987
2025-01-14	11.055	11.090	10.965	11.085	9.439	3,529
2025-01-13	10.900	10.995	10.845	10.965	9.337	4,850
2025-01-10	10.845	10.935	10.845	10.935	9.311	4,129
2025-01-09	10.830	10.950	10.830	10.935	9.311	5,603
2025-01-08	11.000	11.005	10.875	10.945	9.320	9,599
2025-01-07	10.850	11.050	10.850	11.005	9.371	99,966
2025-01-06	10.800	10.870	10.695	10.870	9.256	65,838
2025-01-03	10.715	10.780	10.680	10.725	9.132	124,761
2025-01-02	10.625	10.690	10.480	10.690	9.102	20,488
2024-12-30	10.455	10.540	10.455	10.515	8.953	60,427
2024-12-27	10.345	10.465	10.345	10.465	8.911	67,104
2024-12-23	10.260	10.315	10.155	10.315	8.783	11,605
2024-12-20	10.395	10.395	10.060	10.170	8.660	29,939
2024-12-19	10.500	10.535	10.395	10.395	8.851	9,941
2024-12-18	10.520	10.600	10.520	10.535	8.970	5,836
2024-12-17	10.635	10.645	10.525	10.525	8.962	5,252
2024-12-16	10.700	10.740	10.660	10.665	9.081	5,496
2024-12-13	10.660	10.710	10.660	10.685	9.098	4,358
2024-12-12	10.565	10.685	10.565	10.680	9.094	939
2024-12-11	10.640	10.645	10.550	10.585	9.013	3,103
2024-12-10	10.840	10.840	10.795	10.795	9.192	633
2024-12-09	10.995	11.055	10.890	10.925	9.303	5,388
2024-12-06	11.010	11.380	10.810	11.380	9.690	21,885
2024-12-05	10.970	11.100	10.950	11.080	9.435	3,543
2024-12-04	10.935	10.965	10.885	10.930	9.307	2,175
2024-12-03	10.875	10.875	10.810	10.870	9.256	2,001
2024-12-02	10.635	10.810	10.635	10.765	9.166	1,210
2024-11-29	10.700	10.700	10.650	10.700	9.111	1,320

← NewerPage 8 of 18 · 1,080 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.3400 EUR
2026-03-25	0.9600 EUR
2025-03-21	0.9400 EUR
2024-03-22	0.9200 EUR
2023-03-24	0.8000 EUR
2022-03-25	0.6900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.