Nordea Bank Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.32	16.44	16.26	16.39	16.39	0.86%	2,711,434
May 21, 2026	16.16	16.34	16.12	16.25	16.25	0.53%	3,951,403
May 20, 2026	15.85	16.26	15.76	16.17	16.17	1.99%	3,209,090
May 19, 2026	15.80	15.93	15.79	15.85	15.85	0.73%	2,357,521
May 18, 2026	15.40	15.83	15.37	15.74	15.74	2.04%	3,096,351
May 15, 2026	15.56	15.58	15.35	15.42	15.42	-0.16%	6,254,676
May 13, 2026	15.55	15.63	15.26	15.45	15.45	-0.13%	2,840,264
May 12, 2026	15.48	15.54	15.40	15.47	15.47	-0.74%	3,731,106
May 11, 2026	15.57	15.68	15.52	15.58	15.58	0.06%	3,087,995
May 8, 2026	15.56	15.65	15.43	15.57	15.57	-0.51%	3,843,320
May 7, 2026	16.00	16.00	15.65	15.65	15.65	-1.57%	7,501,988
May 6, 2026	15.90	16.17	15.85	15.90	15.90	1.08%	7,354,513
May 5, 2026	15.66	15.82	15.58	15.73	15.73	0.45%	4,318,509
May 4, 2026	16.00	16.05	15.66	15.66	15.66	-2.06%	5,115,708
Apr 30, 2026	15.77	15.99	15.67	15.99	15.99	0.79%	6,103,281
Apr 29, 2026	15.81	15.93	15.75	15.87	15.87	0.13%	2,481,337
Apr 28, 2026	15.80	16.00	15.76	15.85	15.85	0.28%	3,283,963
Apr 27, 2026	15.68	15.91	15.66	15.80	15.80	0.77%	2,683,241
Apr 24, 2026	15.75	15.80	15.59	15.68	15.68	-0.85%	3,960,795
Apr 23, 2026	15.95	15.95	15.70	15.82	15.82	-0.91%	4,386,429
Apr 22, 2026	16.13	16.19	15.86	15.96	15.96	0.38%	6,125,814
Apr 21, 2026	15.89	16.05	15.84	15.90	15.90	0.16%	4,364,103
Apr 20, 2026	15.91	15.95	15.77	15.88	15.88	-0.87%	3,328,058
Apr 17, 2026	15.89	16.08	15.67	16.02	16.02	0.79%	6,870,225
Apr 16, 2026	16.14	16.15	15.86	15.89	15.89	-1.61%	5,912,820
Apr 15, 2026	16.20	16.22	16.08	16.15	16.15	-0.37%	3,515,328
Apr 14, 2026	15.99	16.25	15.94	16.21	16.21	2.01%	5,761,349
Apr 13, 2026	15.64	15.93	15.59	15.89	15.89	0.63%	4,401,810
Apr 10, 2026	15.61	15.81	15.53	15.79	15.79	2.00%	4,938,997
Apr 9, 2026	15.65	15.67	15.40	15.48	15.48	-1.56%	6,122,470
Apr 8, 2026	15.58	15.85	15.56	15.73	15.73	5.04%	10,322,850
Apr 7, 2026	15.22	15.28	14.89	14.97	14.97	-1.16%	6,191,454
Apr 2, 2026	15.01	15.15	14.90	15.15	15.15	-0.53%	5,153,863
Apr 1, 2026	15.06	15.23	15.00	15.23	15.23	3.75%	7,547,738
Mar 31, 2026	14.60	14.87	14.60	14.68	14.68	0.93%	9,175,854
Mar 30, 2026	14.21	14.58	14.18	14.54	14.54	1.75%	5,768,990
Mar 27, 2026	14.31	14.39	14.16	14.29	14.29	-	5,417,200
Mar 26, 2026	14.40	14.41	14.20	14.29	14.29	-1.11%	5,711,764
Mar 25, 2026	14.34	14.57	14.32	14.45	14.45	2.45%	10,462,290
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