Nordea Bank Abp (NBNKF)
OTCMKTS
· Delayed Price · Currency is USD
12.66
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | - |
| Feb 20, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | 11,600 |
| Feb 19, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | - |
| Feb 18, 2025 | 12.60 | 12.87 | 12.60 | 12.66 | 12.66 | 2.51% | 6,200 |
| Feb 14, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 140,021 |
| Feb 13, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.23% | 100 |
| Feb 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 31 |
| Feb 11, 2025 | 12.20 | 12.20 | 12.08 | 12.20 | 12.20 | -0.25% | 6,112 |
| Feb 10, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 2 |
| Feb 7, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| Feb 6, 2025 | 12.03 | 12.23 | 12.03 | 12.23 | 12.23 | 5.43% | 300 |
| Feb 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.01% | 3,000 |
| Feb 4, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 5 |
| Feb 3, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -3.82% | 153 |
| Jan 31, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Jan 30, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.40% | 200 |
| Jan 29, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 23 |
| Jan 28, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.38% | 2,522 |
| Jan 27, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Jan 24, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | 51 |
| Jan 23, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | 90,000 |
| Jan 22, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 5.59% | 100 |
| Jan 21, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| Jan 17, 2025 | 11.53 | 11.63 | 11.53 | 11.63 | 11.63 | 0.87% | 28,989 |
| Jan 16, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 3.06% | 4,189 |
| Jan 15, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 160,000 |
| Jan 14, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Jan 13, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 523 |
| Jan 10, 2025 | 10.94 | 11.19 | 10.94 | 11.19 | 11.19 | 0.21% | 6,848 |
| Jan 8, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 2.24% | 1,000 |
| Jan 7, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 100 |
| Jan 6, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Jan 3, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Jan 2, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.51% | 5,650 |
| Dec 31, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Dec 30, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.16% | 40,100 |
| Dec 27, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Dec 26, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| 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 | - | - |