Nordea Bank Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.43	16.53	16.30	16.31	16.31	1.27%	1,784
Jan 29, 2026	16.61	16.69	16.11	16.11	16.11	-3.19%	23,811
Jan 28, 2026	16.96	16.99	16.54	16.64	16.64	-2.06%	29,912
Jan 27, 2026	16.89	17.01	16.86	16.99	16.99	1.19%	8,147
Jan 26, 2026	16.77	16.86	16.75	16.79	16.79	0.69%	4,754
Jan 23, 2026	16.87	16.87	16.63	16.67	16.67	-1.59%	4,403
Jan 22, 2026	16.89	16.99	16.79	16.94	16.94	2.54%	11,385
Jan 21, 2026	16.32	16.59	16.23	16.52	16.52	-0.42%	23,095
Jan 20, 2026	16.43	16.59	16.28	16.59	16.59	-0.81%	10,674
Jan 19, 2026	16.47	16.73	16.42	16.73	16.73	-2.65%	7,237
Jan 16, 2026	16.86	17.18	16.72	17.18	17.18	1.60%	5,019
Jan 15, 2026	16.70	16.91	16.70	16.91	16.91	1.23%	3,724
Jan 14, 2026	16.59	16.72	16.55	16.71	16.71	1.33%	9,178
Jan 13, 2026	16.46	16.71	16.46	16.49	16.49	0.67%	5,707
Jan 12, 2026	16.24	16.38	16.12	16.38	16.38	0.24%	33,958
Jan 9, 2026	16.33	16.35	16.08	16.34	16.34	0.15%	42,483
Jan 8, 2026	16.14	16.34	16.10	16.31	16.31	0.62%	9,655
Jan 7, 2026	16.36	16.45	16.21	16.21	16.21	-0.58%	21,633
Jan 6, 2026	16.42	16.42	16.05	16.31	16.31	-0.91%	141,408
Jan 5, 2026	16.37	16.47	16.32	16.46	16.46	0.77%	13,164
Jan 2, 2026	16.10	16.40	16.10	16.33	16.33	1.62%	2,540
Dec 30, 2025	16.00	16.08	15.99	16.07	16.07	1.07%	2,087
Dec 29, 2025	16.04	16.07	15.89	15.90	15.90	-0.59%	7,733
Dec 23, 2025	15.87	16.00	15.86	16.00	16.00	0.95%	6,238
Dec 22, 2025	15.81	15.88	15.78	15.85	15.85	0.09%	1,979
Dec 19, 2025	15.84	15.86	15.77	15.83	15.83	1.31%	8,940
Dec 18, 2025	15.60	15.67	15.56	15.63	15.63	0.97%	3,451
Dec 17, 2025	15.53	15.60	15.48	15.48	15.48	0.23%	1,514
Dec 16, 2025	15.51	15.51	15.44	15.44	15.44	0.13%	3,331
Dec 15, 2025	15.55	15.55	15.42	15.42	15.42	-0.13%	5,290
Dec 12, 2025	15.78	15.80	15.25	15.44	15.44	-1.94%	5,159
Dec 11, 2025	15.53	15.75	15.53	15.75	15.75	1.19%	2,288
Dec 10, 2025	15.49	15.57	15.48	15.56	15.56	0.39%	2,188
Dec 9, 2025	15.58	15.58	15.45	15.50	15.50	0.62%	2,853
Dec 8, 2025	15.38	15.43	15.32	15.41	15.41	-0.16%	3,746
Dec 5, 2025	15.48	15.51	15.40	15.43	15.43	0.33%	5,471
Dec 4, 2025	15.25	15.38	15.25	15.38	15.38	-1.25%	3,768
Dec 3, 2025	15.48	15.63	15.48	15.58	15.58	0.39%	3,050
Dec 2, 2025	15.37	15.52	15.37	15.52	15.52	1.27%	1,356
Dec 1, 2025	15.28	15.37	15.24	15.32	15.32	0.23%	5,444
Nov 28, 2025	15.24	15.30	15.24	15.29	15.29	0.16%	3,550
Nov 27, 2025	15.24	15.30	15.20	15.26	15.26	0.16%	6,498
Nov 26, 2025	15.10	15.27	15.10	15.24	15.24	1.16%	2,161
Nov 25, 2025	14.89	15.08	14.88	15.06	15.06	1.28%	4,371
Nov 24, 2025	14.79	14.92	14.79	14.87	14.87	1.78%	234
Nov 21, 2025	14.48	14.67	14.48	14.61	14.61	-0.51%	3,615
Nov 20, 2025	14.58	14.70	14.58	14.69	14.69	1.98%	5,659
Nov 19, 2025	14.31	14.44	14.31	14.40	14.40	-0.07%	848
Nov 18, 2025	14.49	14.54	14.39	14.41	14.41	-2.01%	3,595
Nov 17, 2025	14.91	14.91	14.67	14.71	14.71	-1.01%	1,455