Nordea Bank Abp (LON:0N4T)
London flag London · Delayed Price · Currency is GBP · Price in SEK
159.35
-0.63 (-0.39%)
At close: Oct 24, 2025

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025160.05160.15157.60159.35159.35-0.39%1,054,827
Oct 23, 2025160.45160.70159.55159.98159.980.11%39,903
Oct 22, 2025160.45160.65159.20159.80159.80-0.44%107,748
Oct 21, 2025160.60161.15160.00160.50160.500.31%4,612,651
Oct 20, 2025159.08160.15158.75160.00160.000.91%17,823
Oct 17, 2025158.55159.70157.30158.55158.55-1.55%4,138,956
Oct 16, 2025160.65162.15159.10161.05161.053.34%539,251
Oct 15, 2025155.43157.10155.50155.85155.850.39%216,908
Oct 14, 2025153.03155.35152.70155.25155.251.17%402,669
Oct 13, 2025154.30155.00152.75153.45153.45-0.65%22,722
Oct 10, 2025153.18155.70153.20154.45154.451.11%705,463
Oct 9, 2025151.93153.20151.75152.75152.750.53%3,603,947
Oct 8, 2025152.45153.10150.70151.95151.95-0.33%235,295
Oct 7, 2025153.23153.45152.10152.45152.45-0.68%2,567,451
Oct 6, 2025153.18154.00152.20153.50153.500.13%1,278,903
Oct 3, 2025153.68154.55152.90153.30153.300.10%160,253
Oct 2, 2025154.20154.70152.95153.15153.15-0.49%240,538
Oct 1, 2025153.73154.10152.30153.90153.90-0.03%145,270
Sep 30, 2025157.48157.95153.45153.95153.95-2.25%1,065,672
Sep 29, 2025156.95157.85155.90157.50157.500.64%2,028,235
Sep 26, 2025153.73157.20153.65156.50156.502.19%671,984
Sep 25, 2025153.78153.95152.00153.15153.15-0.75%1,530,328
Sep 24, 2025153.08155.35153.00154.30154.300.46%2,081,614
Sep 23, 2025151.88154.00151.55153.60153.601.32%177,418
Sep 22, 2025152.90153.20151.30151.60151.60-1.11%325,952
Sep 19, 2025151.18153.75150.20153.30153.301.93%1,653,299
Sep 18, 2025151.63152.20149.85150.40150.40-0.17%182,323
Sep 17, 2025150.80150.95149.60150.65150.650.37%516,958
Sep 16, 2025151.03152.05149.95150.10150.10-0.73%17,372
Sep 15, 2025150.35151.50149.65151.20151.200.90%557,688
Sep 12, 2025149.23150.15148.85149.85149.850.54%64,801
Sep 11, 2025149.93150.05148.65149.05149.05-0.23%454,874
Sep 10, 2025149.13149.95148.40149.40149.400.13%25,248
Sep 9, 2025149.13150.45148.05149.20149.200.44%270,139
Sep 8, 2025147.13149.15146.85148.55148.551.40%84,726
Sep 5, 2025147.83148.30146.40146.50146.50-0.81%24,845
Sep 4, 2025145.68147.85145.20147.70147.701.69%2,766,953
Sep 3, 2025146.35146.90144.75145.25145.25-0.51%85,452
Sep 2, 2025147.18147.85145.85146.00146.00-0.71%177,672
Sep 1, 2025145.93147.25145.90147.05147.051.45%514,632
Aug 29, 2025144.90145.08143.15144.95144.95-0.07%257,154
Aug 28, 2025146.65147.25145.00145.05145.05-1.02%854,381
Aug 27, 2025148.45148.75146.10146.55146.55-1.35%680,680
Aug 26, 2025148.35149.05146.35148.55148.55-0.50%1,143,450
Aug 25, 2025149.85150.10149.00149.30149.300.23%345,104
Aug 22, 2025148.95150.70148.75148.95148.95-0.13%125,536
Aug 21, 2025149.83149.95148.40149.15149.15-1.52%72,450
Aug 20, 2025151.58151.70150.50151.45151.45-0.26%50,804
Aug 19, 2025151.18152.30151.00151.85151.850.50%210,952
Aug 18, 2025153.68153.90150.90151.10151.10-1.50%92,747