Nordea Bank Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	14.93	14.99	14.79	14.97	14.97	1.05%	2,397,708
Oct 29, 2025	14.78	14.86	14.69	14.81	14.81	0.82%	7,118,843
Oct 28, 2025	14.70	14.73	14.65	14.69	14.69	-0.07%	2,937,395
Oct 27, 2025	14.57	14.70	14.52	14.70	14.70	0.96%	3,058,752
Oct 24, 2025	14.70	14.70	14.43	14.56	14.56	-0.82%	2,656,179
Oct 23, 2025	14.70	14.74	14.60	14.68	14.68	-0.07%	2,668,523
Oct 22, 2025	14.67	14.69	14.57	14.69	14.69	0.20%	2,721,641
Oct 21, 2025	14.63	14.74	14.62	14.66	14.66	0.55%	2,618,811
Oct 20, 2025	14.47	14.59	14.45	14.58	14.58	1.25%	2,694,584
Oct 17, 2025	14.36	14.49	14.22	14.40	14.40	-1.57%	4,201,940
Oct 16, 2025	14.57	14.72	14.41	14.63	14.63	3.47%	6,680,260
Oct 15, 2025	14.09	14.24	14.07	14.14	14.14	0.86%	3,942,078
Oct 14, 2025	13.89	14.12	13.82	14.02	14.02	0.43%	3,972,960
Oct 13, 2025	13.97	14.06	13.87	13.96	13.96	0.07%	3,027,411
Oct 10, 2025	13.92	14.13	13.90	13.95	13.95	0.43%	3,672,347
Oct 9, 2025	13.84	13.93	13.81	13.89	13.89	0.07%	3,045,617
Oct 8, 2025	13.90	13.97	13.76	13.88	13.88	-0.07%	3,231,109
Oct 7, 2025	13.97	14.02	13.88	13.89	13.89	-0.43%	2,029,560
Oct 6, 2025	13.95	14.01	13.87	13.95	13.95	-	3,243,975
Oct 3, 2025	13.93	14.04	13.90	13.95	13.95	0.65%	2,436,039
Oct 2, 2025	14.04	14.09	13.86	13.86	13.86	-0.72%	3,312,255
Oct 1, 2025	13.92	14.00	13.81	13.96	13.96	-0.14%	3,393,688
Sep 30, 2025	14.27	14.28	13.89	13.98	13.98	-1.89%	5,356,442
Sep 29, 2025	14.27	14.30	14.17	14.25	14.25	0.35%	4,903,683
Sep 26, 2025	13.95	14.26	13.94	14.20	14.20	2.53%	4,200,516
Sep 25, 2025	13.97	13.98	13.78	13.85	13.85	-1.07%	2,874,981
Sep 24, 2025	13.90	14.08	13.88	14.00	14.00	0.72%	6,260,188
Sep 23, 2025	13.76	13.99	13.71	13.90	13.90	1.09%	3,817,825
Sep 22, 2025	13.83	13.84	13.69	13.75	13.75	-0.79%	3,353,853
Sep 19, 2025	13.69	13.91	13.61	13.86	13.86	1.54%	9,001,247
Sep 18, 2025	13.79	13.85	13.60	13.65	13.65	-0.66%	3,649,364
Sep 17, 2025	13.78	13.80	13.65	13.74	13.74	0.15%	4,000,777
Sep 16, 2025	13.84	13.91	13.70	13.72	13.72	-0.87%	3,435,630
Sep 15, 2025	13.76	13.89	13.69	13.84	13.84	1.02%	2,929,026
Sep 12, 2025	13.65	13.72	13.59	13.70	13.70	0.51%	2,624,507
Sep 11, 2025	13.69	13.71	13.59	13.63	13.63	-0.37%	3,260,111
Sep 10, 2025	13.58	13.71	13.54	13.68	13.68	0.81%	3,862,200
Sep 9, 2025	13.56	13.68	13.47	13.57	13.57	0.30%	3,598,231
Sep 8, 2025	13.37	13.55	13.36	13.53	13.53	1.42%	5,425,862
Sep 5, 2025	13.40	13.48	13.31	13.34	13.34	-0.22%	3,932,914
Sep 4, 2025	13.25	13.42	13.20	13.37	13.37	1.21%	3,170,491
Sep 3, 2025	13.30	13.36	13.14	13.21	13.21	-0.45%	2,911,023
Sep 2, 2025	13.38	13.45	13.25	13.27	13.27	-0.67%	3,241,689
Sep 1, 2025	13.16	13.38	13.16	13.36	13.36	2.45%	3,123,951
Aug 29, 2025	13.08	13.10	12.94	13.04	13.04	-0.61%	4,125,651
Aug 28, 2025	13.22	13.29	13.10	13.12	13.12	-0.61%	2,426,699
Aug 27, 2025	13.33	13.38	13.15	13.20	13.20	-0.98%	3,381,243
Aug 26, 2025	13.34	13.36	13.13	13.33	13.33	-0.52%	6,308,111
Aug 25, 2025	13.44	13.48	13.37	13.40	13.40	-0.74%	2,429,019
Aug 22, 2025	13.35	13.52	13.31	13.50	13.50	0.97%	2,509,295