Nordea Bank Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	16.39	16.39	16.22	16.52	16.52	0.15%	205
Jan 20, 2026	16.25	16.35	16.25	16.50	16.50	-12.45%	322
Jan 19, 2026	16.43	16.43	16.38	18.84	18.84	13.05%	260
Jan 16, 2026	16.85	16.85	16.68	16.67	16.67	-1.10%	226
Jan 15, 2026	16.66	16.89	16.66	16.85	16.85	1.05%	1,132
Jan 14, 2026	16.72	16.72	16.66	16.68	16.68	0.72%	250
Jan 13, 2026	16.56	16.56	16.56	16.56	16.56	1.22%	-
Jan 12, 2026	16.31	16.34	16.31	16.36	16.36	-0.37%	8
Jan 9, 2026	16.38	16.38	16.15	16.42	16.42	0.58%	1,497
Jan 8, 2026	16.18	16.25	16.18	16.32	16.32	0.31%	1,248
Jan 7, 2026	16.41	16.41	16.29	16.27	16.27	-0.18%	242
Jan 6, 2026	16.66	16.66	16.14	16.30	16.30	-1.09%	1,000
Jan 5, 2026	16.48	16.48	16.48	16.48	16.48	0.64%	-
Jan 2, 2026	16.45	16.45	16.41	16.38	16.38	1.49%	48
Dec 30, 2025	16.17	16.17	16.17	16.14	16.14	2.41%	130
Dec 29, 2025	15.94	16.07	15.94	15.76	15.76	-6.42%	223
Dec 23, 2025	16.16	16.16	16.16	16.84	16.84	6.15%	15
Dec 22, 2025	15.94	15.94	15.82	15.86	15.86	0.16%	122
Dec 19, 2025	16.00	16.00	15.80	15.84	15.84	1.09%	166
Dec 18, 2025	15.51	15.51	15.51	15.67	15.67	1.82%	100
Dec 17, 2025	15.63	15.63	15.48	15.39	15.39	-1.28%	400
Dec 16, 2025	15.62	15.62	15.62	15.59	15.59	-7.73%	700
Dec 15, 2025	16.89	16.89	16.89	16.89	16.89	10.03%	-
Dec 12, 2025	15.94	15.94	15.66	15.35	15.35	-4.36%	185
Dec 11, 2025	15.68	15.68	15.59	16.05	16.05	1.49%	246
Dec 10, 2025	15.75	15.75	15.39	15.82	15.82	1.35%	532
Dec 9, 2025	15.61	15.61	15.61	15.61	15.61	-1.27%	-
Dec 8, 2025	15.50	15.50	15.50	15.81	15.81	2.83%	30
Dec 5, 2025	15.37	15.37	15.37	15.37	15.37	0.52%	-
Dec 4, 2025	15.46	15.46	15.46	15.29	15.29	-1.35%	500
Dec 3, 2025	15.68	15.68	15.50	15.50	15.50	0.03%	350
Dec 2, 2025	15.32	15.66	15.32	15.50	15.50	0.85%	153
Dec 1, 2025	15.25	15.25	15.10	15.37	15.37	0.66%	2,000
Nov 28, 2025	15.40	15.40	15.40	15.27	15.27	0.03%	146
Nov 27, 2025	15.38	15.38	15.38	15.26	15.26	-0.10%	350
Nov 26, 2025	15.28	15.28	15.28	15.28	15.28	1.50%	-
Nov 25, 2025	15.05	15.05	15.05	15.05	15.05	1.45%	-
Nov 24, 2025	14.74	14.74	14.74	14.84	14.84	1.61%	72
Nov 21, 2025	14.73	14.73	14.73	14.60	14.60	-0.54%	35
Nov 20, 2025	14.68	14.68	14.68	14.68	14.68	1.63%	-
Nov 19, 2025	14.23	14.44	14.23	14.45	14.45	-0.10%	1,672
Nov 18, 2025	14.57	14.57	14.57	14.46	14.46	-2.17%	200
Nov 17, 2025	14.93	14.93	14.93	14.78	14.78	0.24%	150
Nov 14, 2025	13.70	14.75	13.70	14.75	14.75	-2.64%	178
Nov 13, 2025	15.00	15.00	15.00	15.15	15.15	4.16%	21
Nov 12, 2025	14.54	14.54	14.54	14.54	14.54	-2.42%	-
Nov 11, 2025	14.65	14.81	14.65	14.90	14.90	4.12%	410
Nov 10, 2025	14.68	14.68	14.68	14.31	14.31	-0.69%	70
Nov 7, 2025	14.56	14.56	14.56	14.41	14.41	-0.62%	35
Nov 6, 2025	14.23	14.63	14.23	14.50	14.50	1.68%	831