Nordea Bank Abp (LON:0N4T)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 173.40
+5.40 (3.21%)
At close: Oct 26, 2026
LON:0N4T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 171.18 | 173.65 | 170.85 | 173.40 | 173.40 | 3.21% | 1,920,105 |
| Oct 23, 2026 | 170.15 | 170.20 | 168.00 | 168.00 | 168.00 | -2.78% | 214,890 |
| Oct 22, 2026 | 172.50 | 172.80 | 170.00 | 172.80 | 172.80 | -0.80% | 1,934,987 |
| Oct 21, 2026 | 173.68 | 174.50 | 173.05 | 174.20 | 174.20 | 0.46% | 3,009,411 |
| Oct 20, 2026 | 172.20 | 174.20 | 171.40 | 173.40 | 173.40 | 0.76% | 66,088 |
| Oct 19, 2026 | 174.65 | 174.85 | 171.45 | 172.10 | 172.10 | -2.19% | 1,707,779 |
| Oct 16, 2026 | 176.50 | 177.15 | 175.55 | 175.95 | 175.95 | 0.82% | 32,824 |
| Oct 15, 2026 | 182.30 | 181.95 | 174.53 | 174.53 | 174.53 | -8.10% | 2,529,879 |
| Oct 14, 2026 | 188.45 | 190.10 | 188.50 | 189.90 | 189.90 | 0.61% | 30,290 |
| Oct 13, 2026 | 190.60 | 191.00 | 188.75 | 188.75 | 188.75 | -0.13% | 1,218,933 |
| Oct 12, 2026 | 188.70 | 189.90 | 188.55 | 189.00 | 189.00 | 0.56% | 6,646 |
| Oct 9, 2026 | 188.75 | 188.60 | 187.60 | 187.95 | 187.95 | 0.51% | 205,835 |
| Oct 8, 2026 | 187.23 | 188.40 | 186.15 | 187.00 | 187.00 | -0.80% | 4,941,830 |
| Oct 7, 2026 | 191.83 | 192.55 | 187.90 | 188.50 | 188.50 | -1.90% | 545,478 |
| Oct 6, 2026 | 193.88 | 195.00 | 192.05 | 192.15 | 192.15 | -0.03% | 664,390 |
| Oct 5, 2026 | 192.95 | 193.15 | 191.20 | 192.20 | 192.20 | -0.26% | 1,217,477 |
| Oct 2, 2026 | 193.23 | 193.25 | 191.25 | 192.70 | 192.70 | 0.09% | 548,500 |
| Oct 1, 2026 | 196.00 | 200.50 | 192.20 | 192.53 | 192.53 | -3.06% | 430,390 |
| Sep 30, 2026 | 200.30 | 201.60 | 198.60 | 198.60 | 198.60 | -0.54% | 2,414,624 |
| Sep 29, 2026 | 204.43 | 204.30 | 199.20 | 199.68 | 199.68 | -1.25% | 1,209,431 |
| Sep 28, 2026 | 203.45 | 203.70 | 202.20 | 202.20 | 202.20 | 0.45% | 1,175,443 |
| Sep 25, 2026 | 202.85 | 203.10 | 201.25 | 201.30 | 201.30 | 0.20% | 260,768 |
| Sep 24, 2026 | 200.03 | 200.90 | 200.20 | 200.90 | 200.90 | 0.10% | 95,507 |
| Sep 23, 2026 | 203.15 | 203.00 | 199.65 | 200.70 | 200.70 | -0.69% | 146,038 |
| Sep 22, 2026 | 203.55 | 203.50 | 201.80 | 202.10 | 202.10 | -0.44% | 624,068 |
| Sep 21, 2026 | 199.75 | 203.10 | 199.55 | 203.00 | 203.00 | 2.11% | 612,292 |
| Sep 18, 2026 | 201.48 | 201.60 | 197.95 | 198.80 | 198.80 | -1.34% | 1,191,412 |
| Sep 17, 2026 | 200.00 | 202.10 | 199.65 | 201.50 | 201.50 | 0.95% | 67,592 |
| Sep 16, 2026 | 200.23 | 200.10 | 199.50 | 199.60 | 199.60 | 0.50% | 82,724 |
| Sep 15, 2026 | 197.60 | 199.48 | 195.85 | 198.60 | 198.60 | -0.13% | 1,557,084 |
| Sep 14, 2026 | 200.63 | 202.30 | 198.65 | 198.85 | 198.85 | -0.92% | 80,239 |
| Sep 11, 2026 | 199.55 | 201.00 | 199.05 | 200.70 | 200.70 | 1.16% | 127,150 |
| Sep 10, 2026 | 197.98 | 198.99 | 197.66 | 198.41 | 198.40 | 1.02% | 372,886 |
| Sep 9, 2026 | 196.83 | 197.90 | 195.70 | 196.40 | 196.40 | -1.11% | 54,896 |
| Sep 8, 2026 | 199.65 | 199.75 | 197.70 | 198.60 | 198.60 | -0.45% | 5,420 |
| Sep 7, 2026 | 199.25 | 200.10 | 198.80 | 199.50 | 199.50 | 0.15% | 70,047 |
| Sep 4, 2026 | 197.88 | 199.25 | 197.45 | 199.20 | 199.20 | 0.25% | 22,457 |
| Sep 3, 2026 | 195.93 | 198.85 | 195.50 | 198.70 | 198.70 | 1.61% | 6,496 |
| Sep 2, 2026 | 196.50 | 197.65 | 195.05 | 195.55 | 195.55 | -0.24% | 133,787 |
| Sep 1, 2026 | 196.33 | 197.38 | 195.05 | 196.03 | 196.03 | -0.47% | 15,165 |
| Aug 31, 2026 | 196.35 | 197.70 | 196.20 | 196.95 | 196.95 | 0.48% | 66,262 |
| Aug 28, 2026 | 196.00 | 196.15 | 194.25 | 196.00 | 196.00 | 0.85% | 90,744 |
| Aug 27, 2026 | 193.83 | 196.05 | 193.45 | 194.35 | 194.35 | 0.19% | 143,660 |
| Aug 26, 2026 | 193.33 | 194.60 | 193.30 | 193.98 | 193.98 | 0.40% | 137,865 |
| Aug 25, 2026 | 192.30 | 193.45 | 191.60 | 193.20 | 193.20 | 1.13% | 10,112 |
| Aug 24, 2026 | 191.28 | 191.35 | 189.35 | 191.05 | 191.05 | -0.08% | 52,324 |
| Aug 21, 2026 | 189.58 | 191.75 | 189.15 | 191.20 | 191.20 | 1.16% | 54,607 |
| Aug 20, 2026 | 188.60 | 189.33 | 188.25 | 189.00 | 189.00 | 0.27% | 908,661 |
| Aug 19, 2026 | 190.95 | 191.10 | 188.35 | 188.50 | 188.50 | -1.08% | 36,693 |
| Aug 18, 2026 | 191.43 | 191.45 | 190.55 | 190.55 | 190.55 | -0.44% | 1,081,640 |