Nordea Bank Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.15	16.15	16.15	16.15	16.15	-0.31%	-
Jan 29, 2026	16.74	16.74	15.99	16.20	16.20	-3.34%	8,525
Jan 28, 2026	17.01	17.01	16.76	16.76	16.76	-1.03%	88
Jan 27, 2026	16.80	16.94	16.80	16.94	16.94	0.09%	50
Jan 26, 2026	16.62	16.92	16.62	16.92	16.92	0.71%	400
Jan 23, 2026	16.88	16.88	16.75	16.80	16.80	-0.50%	1,233
Jan 22, 2026	16.61	16.89	16.61	16.89	16.89	1.99%	15
Jan 21, 2026	16.20	16.56	16.20	16.56	16.56	0.46%	300
Jan 20, 2026	16.33	16.60	16.33	16.48	16.48	0.49%	1,688
Jan 19, 2026	16.77	16.77	16.40	16.40	16.40	-2.26%	2,394
Jan 16, 2026	16.86	16.86	16.78	16.78	16.78	-0.68%	120
Jan 15, 2026	16.71	16.96	16.71	16.90	16.90	1.35%	1,190
Jan 14, 2026	16.51	16.69	16.51	16.67	16.67	1.40%	113
Jan 13, 2026	16.30	16.48	16.30	16.44	16.44	0.18%	5,124
Jan 12, 2026	16.40	16.41	16.28	16.41	16.41	0.64%	425
Jan 9, 2026	16.35	16.50	16.21	16.31	16.31	0.22%	4,341
Jan 8, 2026	16.08	16.27	16.08	16.27	16.27	-0.18%	6,500
Jan 7, 2026	16.00	16.47	16.00	16.30	16.30	0.56%	2,540
Jan 6, 2026	16.34	16.34	16.21	16.21	16.21	-1.91%	1,109
Jan 5, 2026	16.39	16.53	16.39	16.53	16.53	1.85%	2,576
Jan 2, 2026	16.15	16.23	16.15	16.23	16.23	0.93%	605
Dec 30, 2025	15.89	16.08	15.89	16.08	16.08	0.59%	780
Dec 29, 2025	15.96	15.98	15.94	15.98	15.98	-1.05%	2,364
Dec 23, 2025	15.75	16.15	15.75	16.15	16.15	2.12%	1,685
Dec 22, 2025	15.82	15.82	15.82	15.82	15.82	0.03%	-
Dec 19, 2025	15.52	15.81	15.52	15.81	15.81	1.61%	98
Dec 18, 2025	15.49	15.56	15.49	15.56	15.56	-0.13%	780
Dec 17, 2025	15.48	15.58	15.44	15.58	15.58	0.81%	1,933
Dec 16, 2025	15.31	15.46	15.31	15.46	15.46	0.10%	2,425
Dec 15, 2025	15.56	15.56	15.44	15.44	15.44	-2.25%	350
Dec 12, 2025	15.68	15.84	15.68	15.80	15.80	0.29%	1,000
Dec 11, 2025	15.40	15.75	15.40	15.75	15.75	1.03%	1,103
Dec 10, 2025	15.38	15.60	15.38	15.59	15.59	1.20%	5,135
Dec 9, 2025	15.41	15.41	15.41	15.41	15.41	-0.03%	-
Dec 8, 2025	15.30	15.41	15.30	15.41	15.41	-0.52%	69
Dec 5, 2025	15.37	15.49	15.37	15.49	15.49	1.27%	2,670
Dec 4, 2025	15.52	15.52	15.30	15.30	15.30	-1.58%	500
Dec 3, 2025	15.44	15.54	15.44	15.54	15.54	0.45%	1,345
Dec 2, 2025	15.31	15.49	15.31	15.47	15.47	1.54%	120
Dec 1, 2025	15.23	15.27	15.23	15.24	15.24	-0.55%	679
Nov 28, 2025	15.31	15.32	15.27	15.32	15.32	0.76%	502
Nov 27, 2025	15.26	15.28	15.21	15.21	15.21	-0.62%	877
Nov 26, 2025	15.06	15.30	15.06	15.30	15.30	2.00%	253
Nov 25, 2025	14.82	15.00	14.82	15.00	15.00	0.67%	1,180
Nov 24, 2025	14.76	14.90	14.76	14.90	14.90	1.57%	1,330
Nov 21, 2025	14.36	14.67	14.36	14.67	14.67	-0.20%	350
Nov 20, 2025	14.44	14.70	14.44	14.70	14.70	1.41%	401
Nov 19, 2025	14.47	14.50	14.35	14.50	14.50	0.42%	4,475
Nov 18, 2025	14.40	14.52	14.40	14.44	14.44	-2.33%	3,501
Nov 17, 2025	14.83	14.83	14.69	14.78	14.78	-0.24%	7,630