Nordea Bank Abp (NBNKF)
OTCMKTS
· Delayed Price · Currency is USD
11.10
+0.30 (2.78%)
Dec 20, 2024, 3:00 PM EST
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 6.69% | 1,044 |
| Dec 23, 2024 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -5.56% | 9,000 |
| Dec 20, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 471 |
| Dec 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 18, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 5 |
| Dec 17, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 10,072 |
| Dec 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.35% | 27,857 |
| Dec 13, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.44% | 347 |
| Dec 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.03% | 1,231 |
| Dec 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 10, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | 20,390 |
| Dec 9, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 6, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.80% | 140,317 |
| Dec 4, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Dec 3, 2024 | 11.35 | 11.45 | 11.19 | 11.45 | 11.45 | 1.24% | 125,741 |
| Dec 2, 2024 | 11.22 | 11.31 | 11.22 | 11.31 | 11.31 | 2.43% | 16,236 |
| Nov 29, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Nov 27, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Nov 26, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.52% | 201 |
| Nov 25, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.00% | 200 |
| Nov 21, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Nov 20, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -5.06% | 519 |
| Nov 19, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Nov 18, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 1 |
| Nov 15, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Nov 14, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Nov 13, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Nov 12, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Nov 11, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 46 |
| Nov 8, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Nov 7, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Nov 6, 2024 | 11.61 | 11.61 | 11.58 | 11.58 | 11.58 | -2.72% | 5,200 |
| Nov 5, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1 |
| Nov 4, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 85 |
| Nov 1, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 31, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 233,831 |
| Oct 30, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 267,916 |
| Oct 29, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 28, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 25, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 24, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.16% | 3,255 |
| Oct 23, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 22, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 21, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 18, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 17, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 16, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 15, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 1 |
| Oct 14, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 4 |
| Oct 11, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 10, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 9, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.04% | 150 |
| Oct 8, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.39% | 462 |
| Oct 7, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 8,476 |
| Oct 4, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% | 500 |
| Oct 3, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 88,676 |
| Oct 2, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 411,324 |
| Oct 1, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -3.87% | 500 |
| Sep 30, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 3.62% | 107 |
| Sep 27, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 26, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 9,584 |
| Sep 25, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 24, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 20, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 19, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.27% | 100 |
| Sep 17, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Sep 16, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Sep 13, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 83 |
| Sep 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Sep 11, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.25% | 1,000 |
| Sep 10, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.39% | 141 |
| Sep 9, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.43% | 816 |
| Sep 6, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 5, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 4, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.77% | 150 |
| Sep 3, 2024 | 11.74 | 11.74 | 11.69 | 11.69 | 11.69 | -0.51% | 12,900 |
| Aug 30, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 29, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 28, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 27, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 26, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 23, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 22, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 9 |
| Aug 21, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 20, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.82% | 200 |
| Aug 19, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 5 |
| Aug 16, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Aug 15, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.90% | 1,227 |
| Aug 14, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Aug 13, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Aug 12, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Aug 9, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.49% | 839 |
| Aug 8, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 21 |
| Aug 7, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 61 |
| Aug 6, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1 |
| Aug 5, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -3.83% | 200 |