Skip to main content
logo
Nordea Bank Abp (LON:0N4T)
London flag London · Delayed Price · Currency is GBP · Price in SEK
176.90
-1.85 (-1.03%)
At close: Feb 24, 2026

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 2026178.50178.70176.45176.90176.90-1.03%2,046,401
Feb 23, 2026180.10180.20178.65178.75178.75-0.22%42,909
Feb 20, 2026177.23179.15177.10179.15179.151.56%51,344
Feb 19, 2026178.15178.50175.90176.40176.40-0.90%8,814
Feb 18, 2026177.28178.50176.25178.00178.001.22%164,893
Feb 17, 2026174.40175.95174.30175.85175.850.74%283,264
Feb 16, 2026172.85175.50172.55174.55174.551.72%63,618
Feb 13, 2026174.20174.80170.50171.60171.60-2.46%2,178,520
Feb 12, 2026177.43178.85174.15175.92175.92-0.72%86,977
Feb 11, 2026177.83178.35176.00177.20177.20-0.28%23,091
Feb 10, 2026179.18179.85177.50177.70177.70-0.59%1,960,029
Feb 9, 2026178.50179.05177.25178.75178.750.39%949,259
Feb 6, 2026178.00178.95177.95178.05178.051.09%28,070
Feb 5, 2026179.33179.20175.85176.13176.13-1.59%395,780
Feb 4, 2026178.90180.15178.70178.98178.980.66%47,143
Feb 3, 2026177.53178.65177.35177.80177.800.54%20,136
Feb 2, 2026171.53177.00171.45176.85176.852.97%184,479
Jan 30, 2026172.75174.25171.48171.75171.750.06%1,213,763
Jan 29, 2026177.08177.55170.80171.65171.65-3.24%1,833,371
Jan 28, 2026180.05179.60176.90177.40177.40-1.20%448,947
Jan 27, 2026178.60179.95178.70179.55179.551.01%546,778
Jan 26, 2026176.50178.35176.75177.75177.750.84%235,485
Jan 23, 2026178.70178.80176.00176.28176.28-1.85%44,417
Jan 22, 2026177.83179.75177.80179.60179.602.07%155,264
Jan 21, 2026174.35176.40173.00175.95175.950.03%113,755
Jan 20, 2026175.83176.15174.45175.90175.90-0.42%92,458
Jan 19, 2026176.80177.95175.20176.65176.65-1.56%132,489
Jan 16, 2026181.08181.20178.95179.45179.45-0.53%414,302
Jan 15, 2026179.08180.95179.00180.40180.401.04%2,144,121
Jan 14, 2026177.68179.20177.30178.55178.550.73%281,359
Jan 13, 2026176.15177.80175.90177.25177.251.20%426,489
Jan 12, 2026175.03175.50172.85175.15175.150.11%51,759
Jan 9, 2026175.63175.85172.65174.95174.95-0.11%288,894
Jan 8, 2026174.05175.45173.20175.15175.150.21%680,669
Jan 7, 2026177.23177.40174.04174.78174.78-1.06%359,434
Jan 6, 2026176.65176.65176.65176.65176.650.03%1,600
Jan 5, 2026177.48177.55175.30176.60176.60-0.06%4,046,797
Jan 2, 2026174.30177.25174.10176.70176.701.29%70,134
Dec 30, 2025172.15174.65172.05174.45174.451.25%72,634
Dec 29, 2025173.38173.75171.85172.30172.30-0.45%41,281
Dec 23, 2025172.30173.30171.73173.08173.080.62%89,090
Dec 22, 2025172.10172.30171.10172.00172.000.09%24,441
Dec 19, 2025172.25173.00171.70171.85171.851.57%141,817
Dec 18, 2025169.48171.05168.80169.20169.200.01%343,145
Dec 17, 2025170.15170.45168.05169.18169.180.13%536,653
Dec 16, 2025169.53170.15168.55168.95168.950.39%3,035,284
Dec 15, 2025169.03169.40167.85168.30168.300.12%45,820
Dec 12, 2025171.48172.25168.00168.10168.10-1.70%69,010
Dec 11, 2025168.50171.30168.30171.00171.001.33%397,508
Dec 10, 2025168.95169.45167.70168.75168.750.25%12,114