Nordea Bank Abp (LON:0N4T)
London · Delayed Price · Currency is GBP · Price in SEK 148.55
-0.75 (-0.50%)
At close: Aug 26, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 144.90 | 145.08 | 143.15 | 144.95 | 144.95 | -0.07% | 257,105 |
| 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 |
| Jul 25, 2025 | 142.20 | 142.30 | 140.50 | 141.20 | 141.20 | -0.53% | 36,309 |
| Jul 24, 2025 | 140.80 | 142.10 | 140.50 | 141.95 | 141.95 | 1.94% | 4,007,756 |
| Jul 23, 2025 | 136.90 | 139.30 | 136.80 | 139.25 | 139.25 | 2.31% | 526,587 |
| Jul 22, 2025 | 137.13 | 137.65 | 136.10 | 136.10 | 136.10 | -1.02% | 336,443 |
| Jul 21, 2025 | 137.08 | 137.65 | 136.80 | 137.50 | 137.50 | 0.29% | 1,070,835 |
| Jul 18, 2025 | 137.63 | 138.05 | 136.25 | 137.10 | 137.10 | -0.11% | 2,463,691 |
| Jul 17, 2025 | 140.80 | 140.85 | 135.55 | 137.25 | 137.25 | -2.52% | 116,872 |
| Jul 16, 2025 | 140.95 | 142.05 | 140.60 | 140.80 | 140.80 | -0.04% | 489,769 |
| Jul 15, 2025 | 141.83 | 142.25 | 140.85 | 140.85 | 140.85 | 0.25% | 190,860 |
| Jul 14, 2025 | 140.55 | 141.75 | 139.80 | 140.50 | 140.50 | -0.39% | 422,353 |
| Jul 11, 2025 | 143.58 | 143.65 | 140.85 | 141.05 | 141.05 | -2.39% | 92,947 |
| Jul 10, 2025 | 144.70 | 145.20 | 144.05 | 144.50 | 144.50 | 0.28% | 818,007 |
| Jul 9, 2025 | 142.10 | 144.10 | 141.95 | 144.10 | 144.10 | 2.02% | 724,045 |
| Jul 8, 2025 | 141.53 | 141.60 | 140.35 | 141.25 | 141.25 | 0.30% | 529,228 |
| Jul 7, 2025 | 140.60 | 141.30 | 139.80 | 140.83 | 140.83 | -1.17% | 37,107 |
| Jul 4, 2025 | 142.60 | 142.70 | 140.70 | 142.50 | 142.50 | -0.21% | 5,178,169 |
| Jul 3, 2025 | 140.95 | 143.00 | 140.90 | 142.80 | 142.80 | 1.64% | 160,458 |
| Jul 2, 2025 | 140.05 | 141.05 | 139.55 | 140.50 | 140.50 | 1.12% | 38,025 |
| Jul 1, 2025 | 140.50 | 140.65 | 138.10 | 138.95 | 138.95 | -1.10% | 1,107,948 |
| Jun 30, 2025 | 141.53 | 141.70 | 140.10 | 140.50 | 140.50 | -0.46% | 19,941 |
| Jun 27, 2025 | 139.08 | 141.25 | 138.90 | 141.15 | 141.15 | 2.21% | 65,041 |
| Jun 26, 2025 | 138.20 | 138.70 | 137.35 | 138.10 | 138.10 | 0.33% | 521,590 |
| Jun 25, 2025 | 138.50 | 138.60 | 137.05 | 137.65 | 137.65 | -0.47% | 1,045,623 |
| Jun 24, 2025 | 137.33 | 138.70 | 137.20 | 138.30 | 138.30 | 2.60% | 2,793,683 |
| Jun 23, 2025 | 135.93 | 137.35 | 134.80 | 134.80 | 134.80 | -1.77% | 1,737,297 |