Nordea Bank Abp (LON:0N4T)
London flag London · Delayed Price · Currency is GBP · Price in SEK
145.30
+1.35 (0.94%)
At close: Aug 7, 2025

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025144.40145.85144.25145.30145.300.94%100,598
Aug 6, 2025143.43144.50143.15143.95143.950.59%47,500
Aug 5, 2025144.05144.15142.65143.10143.100.78%96,019
Aug 4, 2025141.88143.45141.85141.99141.990.56%13,650
Aug 1, 2025142.50142.90140.50141.20141.20-1.33%483,375
Jul 31, 2025143.88144.15142.80143.10143.10-0.28%840,178
Jul 30, 2025141.63144.05141.45143.50143.500.91%96,690
Jul 29, 2025140.80143.33140.55142.20142.201.32%202,186
Jul 28, 2025142.15142.35140.20140.35140.35-0.60%206,936
Jul 25, 2025142.20142.30140.50141.20141.20-0.53%36,309
Jul 24, 2025140.80142.10140.50141.95141.951.94%4,007,756
Jul 23, 2025136.90139.30136.80139.25139.252.31%526,587
Jul 22, 2025137.13137.65136.10136.10136.10-1.02%336,443
Jul 21, 2025137.08137.65136.80137.50137.500.29%1,070,835
Jul 18, 2025137.63138.05136.25137.10137.10-0.11%2,463,691
Jul 17, 2025140.80140.85135.55137.25137.25-2.52%116,872
Jul 16, 2025140.95142.05140.60140.80140.80-0.04%489,769
Jul 15, 2025141.83142.25140.85140.85140.850.25%190,860
Jul 14, 2025140.55141.75139.80140.50140.50-0.39%422,353
Jul 11, 2025143.58143.65140.85141.05141.05-2.39%92,947
Jul 10, 2025144.70145.20144.05144.50144.500.28%818,007
Jul 9, 2025142.10144.10141.95144.10144.102.02%724,045
Jul 8, 2025141.53141.60140.35141.25141.250.30%529,228
Jul 7, 2025140.60141.30139.80140.83140.83-1.17%37,107
Jul 4, 2025142.60142.70140.70142.50142.50-0.21%5,178,169
Jul 3, 2025140.95143.00140.90142.80142.801.64%160,458
Jul 2, 2025140.05141.05139.55140.50140.501.12%38,025
Jul 1, 2025140.50140.65138.10138.95138.95-1.10%1,107,948
Jun 30, 2025141.53141.70140.10140.50140.50-0.46%19,941
Jun 27, 2025139.08141.25138.90141.15141.152.21%65,041
Jun 26, 2025138.20138.70137.35138.10138.100.33%521,590
Jun 25, 2025138.50138.60137.05137.65137.65-0.47%1,045,623
Jun 24, 2025137.33138.70137.20138.30138.302.60%2,793,683
Jun 23, 2025135.93137.35134.80134.80134.80-1.77%1,737,297
Jun 20, 2025137.23137.23137.23137.23137.23-0.02%-
Jun 19, 2025137.23137.45135.90137.25137.25-0.15%146,813
Jun 18, 2025136.50137.60136.40137.45137.450.73%140,750
Jun 17, 2025137.03137.30136.00136.45136.45-1.16%120,852
Jun 16, 2025136.40138.20136.30138.05138.051.58%67,282
Jun 13, 2025136.40136.90135.65135.90135.90-1.63%108,434
Jun 12, 2025136.45138.35136.00138.15138.150.29%76,427
Jun 11, 2025138.15139.25137.60137.75137.75-0.29%11,720
Jun 10, 2025139.13139.20137.70138.15138.15-0.97%1,175,987
Jun 9, 2025139.03139.50138.60139.50139.500.14%1,199,827
Jun 5, 2025139.38139.55137.75139.30139.30-0.36%102,968
Jun 4, 2025139.58140.40139.00139.80139.800.58%2,455,939
Jun 3, 2025139.83140.00138.10139.00139.00-0.89%839,401
Jun 2, 2025138.00140.25137.60140.25140.251.01%41,729
May 30, 2025138.05139.65137.90138.85138.850.25%731,124
May 28, 2025138.40139.30137.35138.50138.50-0.04%2,247,145