Nordea Bank Abp (LON:0N4T)
London · Delayed Price · Currency is GBP · Price in SEK 153.68
+0.53 (0.34%)
At close: Oct 3, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 153.50 | 154.55 | 152.90 | 153.68 | 153.68 | 0.34% | 158,101 |
| Oct 2, 2025 | 154.20 | 154.70 | 152.95 | 153.15 | 153.15 | -0.49% | 240,538 |
| Oct 1, 2025 | 153.73 | 154.10 | 152.30 | 153.90 | 153.90 | -0.03% | 145,270 |
| Sep 30, 2025 | 157.48 | 157.95 | 153.45 | 153.95 | 153.95 | -2.25% | 1,065,672 |
| Sep 29, 2025 | 156.95 | 157.85 | 155.90 | 157.50 | 157.50 | 0.64% | 2,028,235 |
| Sep 26, 2025 | 153.73 | 157.20 | 153.65 | 156.50 | 156.50 | 2.19% | 671,984 |
| Sep 25, 2025 | 153.78 | 153.95 | 152.00 | 153.15 | 153.15 | -0.75% | 1,530,328 |
| Sep 24, 2025 | 153.08 | 155.35 | 153.00 | 154.30 | 154.30 | 0.46% | 2,081,614 |
| Sep 23, 2025 | 151.88 | 154.00 | 151.55 | 153.60 | 153.60 | 1.32% | 177,418 |
| Sep 22, 2025 | 152.90 | 153.20 | 151.30 | 151.60 | 151.60 | -1.11% | 325,952 |
| Sep 19, 2025 | 151.18 | 153.75 | 150.20 | 153.30 | 153.30 | 1.93% | 1,653,299 |
| Sep 18, 2025 | 151.63 | 152.20 | 149.85 | 150.40 | 150.40 | -0.17% | 182,323 |
| Sep 17, 2025 | 150.80 | 150.95 | 149.60 | 150.65 | 150.65 | 0.37% | 516,958 |
| Sep 16, 2025 | 151.03 | 152.05 | 149.95 | 150.10 | 150.10 | -0.73% | 17,372 |
| Sep 15, 2025 | 150.35 | 151.50 | 149.65 | 151.20 | 151.20 | 0.90% | 557,688 |
| Sep 12, 2025 | 149.23 | 150.15 | 148.85 | 149.85 | 149.85 | 0.54% | 64,801 |
| Sep 11, 2025 | 149.93 | 150.05 | 148.65 | 149.05 | 149.05 | -0.23% | 454,874 |
| Sep 10, 2025 | 149.13 | 149.95 | 148.40 | 149.40 | 149.40 | 0.13% | 25,248 |
| Sep 9, 2025 | 149.13 | 150.45 | 148.05 | 149.20 | 149.20 | 0.44% | 270,139 |
| Sep 8, 2025 | 147.13 | 149.15 | 146.85 | 148.55 | 148.55 | 1.40% | 84,726 |
| Sep 5, 2025 | 147.83 | 148.30 | 146.40 | 146.50 | 146.50 | -0.81% | 24,845 |
| Sep 4, 2025 | 145.68 | 147.85 | 145.20 | 147.70 | 147.70 | 1.69% | 2,766,953 |
| Sep 3, 2025 | 146.35 | 146.90 | 144.75 | 145.25 | 145.25 | -0.51% | 85,452 |
| Sep 2, 2025 | 147.18 | 147.85 | 145.85 | 146.00 | 146.00 | -0.71% | 177,672 |
| Sep 1, 2025 | 145.93 | 147.25 | 145.90 | 147.05 | 147.05 | 1.45% | 514,632 |
| Aug 29, 2025 | 144.90 | 145.08 | 143.15 | 144.95 | 144.95 | -0.07% | 257,154 |
| Aug 28, 2025 | 146.65 | 147.25 | 145.00 | 145.05 | 145.05 | -1.02% | 854,381 |
| Aug 27, 2025 | 148.45 | 148.75 | 146.10 | 146.55 | 146.55 | -1.35% | 680,680 |
| Aug 26, 2025 | 148.35 | 149.05 | 146.35 | 148.55 | 148.55 | -0.50% | 1,143,450 |
| Aug 25, 2025 | 149.85 | 150.10 | 149.00 | 149.30 | 149.30 | 0.23% | 345,104 |
| Aug 22, 2025 | 148.95 | 150.70 | 148.75 | 148.95 | 148.95 | -0.13% | 125,536 |
| Aug 21, 2025 | 149.83 | 149.95 | 148.40 | 149.15 | 149.15 | -1.52% | 72,450 |
| Aug 20, 2025 | 151.58 | 151.70 | 150.50 | 151.45 | 151.45 | -0.26% | 50,804 |
| Aug 19, 2025 | 151.18 | 152.30 | 151.00 | 151.85 | 151.85 | 0.50% | 210,952 |
| Aug 18, 2025 | 153.68 | 153.90 | 150.90 | 151.10 | 151.10 | -1.50% | 92,747 |
| Aug 15, 2025 | 153.33 | 154.00 | 152.70 | 153.40 | 153.40 | 0.47% | 676,134 |
| Aug 14, 2025 | 149.68 | 153.10 | 149.60 | 152.68 | 152.68 | 2.23% | 87,522 |
| Aug 13, 2025 | 147.83 | 149.45 | 147.60 | 149.35 | 149.35 | 1.01% | 529,236 |
| Aug 12, 2025 | 147.63 | 147.95 | 146.90 | 147.85 | 147.85 | 0.41% | 90,410 |
| Aug 11, 2025 | 147.58 | 147.80 | 146.80 | 147.25 | 147.25 | 0.31% | 23,310 |
| Aug 8, 2025 | 145.43 | 147.00 | 145.40 | 146.80 | 146.80 | 1.03% | 889,282 |
| Aug 7, 2025 | 144.40 | 145.85 | 144.25 | 145.30 | 145.30 | 0.94% | 100,598 |
| Aug 6, 2025 | 143.43 | 144.50 | 143.15 | 143.95 | 143.95 | 0.59% | 47,500 |
| Aug 5, 2025 | 144.05 | 144.15 | 142.65 | 143.10 | 143.10 | 0.78% | 96,019 |
| Aug 4, 2025 | 141.88 | 143.45 | 141.85 | 141.99 | 141.99 | 0.56% | 13,650 |
| Aug 1, 2025 | 142.50 | 142.90 | 140.50 | 141.20 | 141.20 | -1.33% | 483,375 |
| Jul 31, 2025 | 143.88 | 144.15 | 142.80 | 143.10 | 143.10 | -0.28% | 840,178 |
| Jul 30, 2025 | 141.63 | 144.05 | 141.45 | 143.50 | 143.50 | 0.91% | 96,690 |
| Jul 29, 2025 | 140.80 | 143.33 | 140.55 | 142.20 | 142.20 | 1.32% | 202,186 |
| Jul 28, 2025 | 142.15 | 142.35 | 140.20 | 140.35 | 140.35 | -0.60% | 206,936 |