Nordea Bank Abp (LON:0N4T)
London · Delayed Price · Currency is GBP · Price in SEK 173.08
+1.07 (0.62%)
At close: Dec 23, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 172.30 | 173.30 | 171.73 | 173.08 | 173.08 | 0.62% | 89,090 |
| Dec 22, 2025 | 172.10 | 172.30 | 171.10 | 172.00 | 172.00 | 0.09% | 24,441 |
| Dec 19, 2025 | 172.25 | 173.00 | 171.70 | 171.85 | 171.85 | 1.57% | 141,817 |
| Dec 18, 2025 | 169.48 | 171.05 | 168.80 | 169.20 | 169.20 | 0.01% | 343,145 |
| Dec 17, 2025 | 170.15 | 170.45 | 168.05 | 169.18 | 169.18 | 0.13% | 536,653 |
| Dec 16, 2025 | 169.53 | 170.15 | 168.55 | 168.95 | 168.95 | 0.39% | 3,035,284 |
| Dec 15, 2025 | 169.03 | 169.40 | 167.85 | 168.30 | 168.30 | 0.12% | 45,820 |
| Dec 12, 2025 | 171.48 | 172.25 | 168.00 | 168.10 | 168.10 | -1.70% | 69,010 |
| Dec 11, 2025 | 168.50 | 171.30 | 168.30 | 171.00 | 171.00 | 1.33% | 397,508 |
| Dec 10, 2025 | 168.95 | 169.45 | 167.70 | 168.75 | 168.75 | 0.25% | 12,114 |
| Dec 9, 2025 | 169.13 | 170.10 | 168.00 | 168.33 | 168.33 | -0.37% | 2,686,922 |
| Dec 8, 2025 | 168.75 | 169.10 | 167.65 | 168.95 | 168.95 | 0.03% | 4,020,511 |
| Dec 5, 2025 | 169.68 | 170.55 | 168.90 | 168.90 | 168.90 | 0.06% | 756,081 |
| Dec 4, 2025 | 169.53 | 169.60 | 166.00 | 168.80 | 168.80 | -0.62% | 164,829 |
| Dec 3, 2025 | 170.10 | 171.80 | 169.05 | 169.85 | 169.85 | -0.12% | 70,759 |
| Dec 2, 2025 | 168.95 | 170.35 | 168.55 | 170.05 | 170.05 | 1.13% | 318,579 |
| Dec 1, 2025 | 167.33 | 168.60 | 166.40 | 168.15 | 168.15 | 0.30% | 805,475 |
| Nov 28, 2025 | 168.30 | 168.45 | 167.25 | 167.65 | 167.65 | -0.24% | 19,918 |
| Nov 27, 2025 | 167.93 | 168.60 | 166.75 | 168.05 | 168.05 | -0.09% | 1,255,262 |
| Nov 26, 2025 | 166.55 | 168.45 | 166.45 | 168.20 | 168.20 | 1.08% | 782,999 |
| Nov 25, 2025 | 164.10 | 166.60 | 163.80 | 166.40 | 166.40 | 1.16% | 306,134 |
| Nov 24, 2025 | 162.65 | 164.55 | 162.65 | 164.50 | 164.50 | 1.73% | 111,179 |
| Nov 21, 2025 | 159.73 | 161.70 | 158.80 | 161.70 | 161.70 | 0.28% | 89,555 |
| Nov 20, 2025 | 160.05 | 161.80 | 159.90 | 161.25 | 161.25 | 1.42% | 184,098 |
| Nov 19, 2025 | 158.80 | 159.20 | 157.20 | 159.00 | 159.00 | 0.44% | 38,279 |
| Nov 18, 2025 | 159.58 | 160.00 | 157.85 | 158.30 | 158.30 | -1.74% | 43,284 |
| Nov 17, 2025 | 163.38 | 163.60 | 161.00 | 161.10 | 161.10 | -1.41% | 11,495 |
| Nov 14, 2025 | 165.13 | 165.00 | 161.70 | 163.40 | 163.40 | -1.45% | 129,369 |
| Nov 13, 2025 | 166.10 | 166.80 | 165.35 | 165.80 | 165.80 | 0.19% | 16,131 |
| Nov 12, 2025 | 164.00 | 166.05 | 163.85 | 165.49 | 165.49 | 1.28% | 144,452 |
| Nov 11, 2025 | 161.28 | 163.40 | 161.15 | 163.40 | 163.40 | 1.68% | 702,192 |
| Nov 10, 2025 | 160.50 | 160.75 | 159.45 | 160.70 | 160.70 | 1.04% | 335,780 |
| Nov 7, 2025 | 160.85 | 161.30 | 158.45 | 159.05 | 159.05 | -0.84% | 196,448 |
| Nov 6, 2025 | 158.05 | 160.50 | 157.25 | 160.40 | 160.40 | 2.36% | 2,109,178 |
| Nov 5, 2025 | 159.53 | 159.65 | 155.60 | 156.70 | 156.70 | -3.32% | 233,269 |
| Nov 4, 2025 | 162.00 | 162.20 | 160.00 | 162.08 | 162.08 | -0.29% | 342,181 |
| Nov 3, 2025 | 162.50 | 164.60 | 161.90 | 162.55 | 162.55 | 0.15% | 230,238 |
| Oct 31, 2025 | 163.93 | 164.30 | 162.30 | 162.30 | 162.30 | -0.57% | 2,486,310 |
| Oct 30, 2025 | 163.18 | 163.55 | 161.70 | 163.23 | 163.23 | 1.07% | 177,426 |
| Oct 29, 2025 | 161.08 | 161.90 | 160.20 | 161.50 | 161.50 | 0.50% | 1,130,623 |
| Oct 28, 2025 | 160.65 | 160.80 | 160.10 | 160.70 | 160.70 | 0.28% | 533,881 |
| Oct 27, 2025 | 159.13 | 160.30 | 158.65 | 160.25 | 160.25 | 0.56% | 17,346 |
| Oct 24, 2025 | 160.05 | 160.15 | 157.60 | 159.35 | 159.35 | -0.39% | 1,054,827 |
| Oct 23, 2025 | 160.45 | 160.70 | 159.55 | 159.98 | 159.98 | 0.11% | 39,903 |
| Oct 22, 2025 | 160.45 | 160.65 | 159.20 | 159.80 | 159.80 | -0.44% | 107,748 |
| Oct 21, 2025 | 160.60 | 161.15 | 160.00 | 160.50 | 160.50 | 0.31% | 4,612,651 |
| Oct 20, 2025 | 159.08 | 160.15 | 158.75 | 160.00 | 160.00 | 0.91% | 17,823 |
| Oct 17, 2025 | 158.55 | 159.70 | 157.30 | 158.55 | 158.55 | -1.55% | 4,138,956 |
| Oct 16, 2025 | 160.65 | 162.15 | 159.10 | 161.05 | 161.05 | 3.34% | 539,251 |
| Oct 15, 2025 | 155.43 | 157.10 | 155.50 | 155.85 | 155.85 | 0.39% | 216,908 |