Nordea Bank Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	15.30	15.40	14.93	15.07	14.11	-2.43%	10,581,370
Mar 23, 2026	15.06	15.75	14.84	15.44	14.46	0.75%	10,172,300
Mar 20, 2026	15.85	15.89	15.29	15.33	14.35	-1.89%	17,997,410
Mar 19, 2026	15.79	15.85	15.53	15.62	14.62	-2.13%	8,166,450
Mar 18, 2026	15.97	16.12	15.77	15.96	14.94	0.41%	6,413,747
Mar 17, 2026	15.81	16.06	15.69	15.90	14.88	0.51%	4,449,750
Mar 16, 2026	15.73	15.88	15.56	15.82	14.81	1.09%	3,751,774
Mar 13, 2026	15.61	15.90	15.53	15.65	14.65	-0.64%	6,526,288
Mar 12, 2026	15.90	15.91	15.67	15.75	14.74	-1.25%	6,596,359
Mar 11, 2026	15.85	16.04	15.79	15.95	14.93	-0.19%	4,572,130
Mar 10, 2026	15.99	16.22	15.87	15.98	14.96	2.50%	6,658,283
Mar 9, 2026	15.36	15.66	15.15	15.59	14.59	-0.13%	5,647,670
Mar 6, 2026	15.90	15.98	15.40	15.61	14.61	-1.36%	5,592,652
Mar 5, 2026	15.98	16.17	15.82	15.82	14.81	-1.28%	4,637,993
Mar 4, 2026	15.60	16.12	15.50	16.03	15.00	2.92%	8,125,839
Mar 3, 2026	15.85	15.89	15.39	15.57	14.58	-3.47%	11,036,890
Mar 2, 2026	16.07	16.15	15.84	16.13	15.10	-1.95%	7,059,347
Feb 27, 2026	16.65	16.74	16.35	16.45	15.40	-1.05%	8,665,145
Feb 26, 2026	16.78	16.83	16.56	16.63	15.57	-0.48%	3,992,648
Feb 25, 2026	16.71	16.81	16.70	16.71	15.64	0.33%	4,221,564
Feb 24, 2026	16.70	16.71	16.48	16.65	15.59	-0.60%	4,405,672
Feb 23, 2026	16.88	16.89	16.70	16.75	15.68	-0.15%	5,437,707
Feb 20, 2026	16.65	16.86	16.59	16.78	15.71	1.42%	5,986,442
Feb 19, 2026	16.75	16.77	16.43	16.54	15.49	-1.25%	5,712,262
Feb 18, 2026	16.68	16.82	16.56	16.75	15.68	1.30%	5,879,284
Feb 17, 2026	16.43	16.54	16.38	16.54	15.48	0.24%	4,096,327
Feb 16, 2026	16.33	16.58	16.33	16.50	15.44	1.92%	6,909,871
Feb 13, 2026	16.43	16.51	16.05	16.19	15.15	-1.46%	6,378,724
Feb 12, 2026	16.81	16.94	16.43	16.43	15.38	-1.85%	5,651,771
Feb 11, 2026	16.80	16.88	16.63	16.74	15.67	-0.36%	4,819,070
Feb 10, 2026	16.83	16.94	16.75	16.80	15.72	-0.27%	6,067,025
Feb 9, 2026	16.77	16.84	16.65	16.84	15.77	0.69%	3,558,523
Feb 6, 2026	16.63	16.79	16.59	16.73	15.66	1.27%	4,699,856
Feb 5, 2026	16.90	16.90	16.46	16.52	15.46	-1.90%	5,899,720
Feb 4, 2026	17.00	17.11	16.83	16.84	15.76	-0.41%	7,785,547
Feb 3, 2026	16.84	16.98	16.80	16.91	15.83	0.74%	3,465,241
Feb 2, 2026	16.26	16.78	16.20	16.78	15.71	2.85%	5,664,793
Jan 30, 2026	16.32	16.55	16.27	16.32	15.28	0.68%	10,548,140
Jan 29, 2026	16.77	16.83	16.15	16.21	15.17	-3.22%	10,585,030
Jan 28, 2026	17.03	17.04	16.70	16.75	15.68	-1.62%	5,937,544
Jan 27, 2026	16.85	17.02	16.80	17.02	15.94	1.28%	4,030,405
Jan 26, 2026	16.73	16.86	16.72	16.81	15.73	1.05%	3,419,800
Jan 23, 2026	16.88	16.88	16.63	16.63	15.57	-1.86%	4,188,131
Jan 22, 2026	16.75	16.98	16.73	16.95	15.87	2.67%	5,947,679
Jan 21, 2026	16.31	16.61	16.21	16.51	15.45	0.55%	4,884,040
Jan 20, 2026	16.39	16.45	16.26	16.42	15.37	-0.27%	4,768,807
Jan 19, 2026	16.51	16.59	16.27	16.46	15.41	-2.05%	4,938,071
Jan 16, 2026	16.87	16.91	16.71	16.81	15.73	-0.39%	3,923,897
Jan 15, 2026	16.73	16.93	16.69	16.87	15.79	1.26%	3,862,449
Jan 14, 2026	16.59	16.74	16.55	16.66	15.60	0.85%	5,060,861