Nordea Bank Abp (NRDBY)
OTCMKTS
· Delayed Price · Currency is USD
14.98
+0.36 (2.46%)
Jun 27, 2025, 3:57 PM EDT
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.87 | 14.96 | 14.85 | 14.90 | - | 1.92% | 2,759 |
| Jun 26, 2025 | 14.65 | 14.69 | 14.56 | 14.62 | 14.62 | 0.32% | 285,575 |
| Jun 25, 2025 | 14.34 | 14.65 | 14.34 | 14.57 | 14.57 | 0.09% | 193,951 |
| Jun 24, 2025 | 14.39 | 14.65 | 14.39 | 14.56 | 14.56 | 2.97% | 241,515 |
| Jun 23, 2025 | 14.00 | 14.20 | 13.93 | 14.14 | 14.14 | -1.12% | 189,884 |
| Jun 20, 2025 | 14.23 | 14.42 | 14.23 | 14.30 | 14.30 | -0.14% | 208,757 |
| Jun 18, 2025 | 14.27 | 14.41 | 14.27 | 14.32 | 14.32 | 0.14% | 236,991 |
| Jun 17, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.85% | 237,149 |
| Jun 16, 2025 | 14.67 | 14.70 | 14.57 | 14.57 | 14.57 | 1.46% | 267,548 |
| Jun 13, 2025 | 14.33 | 14.49 | 14.29 | 14.36 | 14.36 | -2.38% | 227,996 |
| Jun 12, 2025 | 14.65 | 14.71 | 14.61 | 14.71 | 14.71 | 1.45% | 175,787 |
| Jun 11, 2025 | 14.45 | 14.54 | 14.40 | 14.50 | 14.50 | 0.62% | 307,447 |
| Jun 10, 2025 | 14.50 | 14.53 | 14.40 | 14.41 | 14.41 | -1.44% | 270,582 |
| Jun 9, 2025 | 14.58 | 14.66 | 14.47 | 14.62 | 14.62 | 0.48% | 212,616 |
| Jun 6, 2025 | 14.48 | 14.60 | 14.44 | 14.55 | 14.55 | -0.48% | 295,746 |
| Jun 5, 2025 | 14.58 | 14.64 | 14.53 | 14.62 | 14.62 | -0.14% | 275,549 |
| Jun 4, 2025 | 14.63 | 14.70 | 14.57 | 14.64 | 14.64 | 0.67% | 412,564 |
| Jun 3, 2025 | 14.51 | 14.62 | 14.42 | 14.54 | 14.54 | -1.67% | 641,084 |
| Jun 2, 2025 | 14.61 | 14.81 | 14.60 | 14.79 | 14.79 | 1.51% | 188,126 |
| May 30, 2025 | 14.52 | 14.58 | 14.43 | 14.57 | 14.57 | 0.69% | 280,033 |
| May 29, 2025 | 14.25 | 14.54 | 14.25 | 14.47 | 14.47 | 0.35% | 184,320 |
| May 28, 2025 | 14.32 | 14.45 | 14.30 | 14.42 | 14.42 | -0.62% | 321,431 |
| May 27, 2025 | 14.60 | 14.60 | 14.43 | 14.51 | 14.51 | 0.83% | 234,907 |
| May 23, 2025 | 14.39 | 14.49 | 14.33 | 14.39 | 14.39 | -0.42% | 286,974 |
| May 22, 2025 | 14.50 | 14.58 | 14.34 | 14.45 | 14.45 | -1.30% | 136,958 |
| May 21, 2025 | 14.65 | 14.76 | 14.50 | 14.64 | 14.64 | -0.14% | 212,682 |
| May 20, 2025 | 14.71 | 14.87 | 14.61 | 14.66 | 14.66 | 0.48% | 127,543 |
| May 19, 2025 | 14.48 | 14.64 | 14.48 | 14.59 | 14.59 | 0.83% | 371,207 |
| May 16, 2025 | 14.36 | 14.47 | 14.28 | 14.47 | 14.47 | 1.19% | 223,588 |
| May 15, 2025 | 14.28 | 14.40 | 14.18 | 14.30 | 14.30 | 1.49% | 283,450 |
| May 14, 2025 | 14.09 | 14.21 | 14.08 | 14.09 | 14.09 | 0.79% | 367,498 |
| May 13, 2025 | 13.97 | 14.14 | 13.91 | 13.98 | 13.98 | -0.57% | 286,088 |
| May 12, 2025 | 14.00 | 14.18 | 13.96 | 14.06 | 14.06 | 0.14% | 411,199 |
| May 9, 2025 | 14.04 | 14.11 | 13.92 | 14.04 | 14.04 | 0.14% | 301,974 |
| May 8, 2025 | 14.03 | 14.20 | 13.94 | 14.02 | 14.02 | -0.36% | 225,023 |
| May 7, 2025 | 14.05 | 14.16 | 14.00 | 14.07 | 14.07 | 0.86% | 227,335 |
| May 6, 2025 | 14.03 | 14.05 | 13.91 | 13.95 | 13.95 | -0.92% | 218,728 |
| May 5, 2025 | 14.11 | 14.19 | 14.05 | 14.08 | 14.08 | 0.14% | 485,234 |
| May 2, 2025 | 14.02 | 14.15 | 13.98 | 14.06 | 14.06 | 0.86% | 279,666 |
| May 1, 2025 | 13.70 | 14.00 | 13.70 | 13.94 | 13.94 | 0.07% | 164,893 |
| Apr 30, 2025 | 13.77 | 13.93 | 13.70 | 13.93 | 13.93 | 0.94% | 359,013 |
| Apr 29, 2025 | 13.69 | 13.94 | 13.69 | 13.80 | 13.80 | 0.73% | 175,689 |
| Apr 28, 2025 | 13.62 | 13.74 | 13.59 | 13.70 | 13.70 | 1.26% | 469,047 |
| Apr 25, 2025 | 13.50 | 13.54 | 13.39 | 13.53 | 13.53 | 0.74% | 250,875 |
| Apr 24, 2025 | 13.38 | 13.43 | 13.26 | 13.43 | 13.43 | 1.59% | 396,117 |
| Apr 23, 2025 | 13.35 | 13.35 | 13.22 | 13.22 | 13.22 | -0.23% | 537,949 |
| Apr 22, 2025 | 13.02 | 13.34 | 13.02 | 13.25 | 13.25 | 2.00% | 493,774 |
| Apr 21, 2025 | 12.92 | 13.24 | 12.87 | 12.99 | 12.99 | 0.15% | 368,986 |
| Apr 17, 2025 | 12.95 | 13.12 | 12.86 | 12.97 | 12.97 | 0.74% | 3,809,086 |
| Apr 16, 2025 | 12.75 | 13.01 | 12.75 | 12.88 | 12.88 | 2.18% | 587,781 |