Nordea Bank Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	19.82	19.89	19.67	19.75	19.75	0.33%	715,616
Feb 17, 2026	19.43	19.75	19.41	19.69	19.69	1.94%	249,498
Feb 13, 2026	19.21	19.35	19.07	19.31	19.31	-1.63%	602,651
Feb 12, 2026	19.88	19.88	19.54	19.63	19.63	-2.00%	711,552
Feb 11, 2026	19.96	20.19	19.77	20.03	20.03	0.40%	451,094
Feb 10, 2026	20.10	20.11	19.95	19.95	19.95	-1.02%	1,009,849
Feb 9, 2026	19.90	20.20	19.88	20.16	20.16	1.69%	506,769
Feb 6, 2026	19.78	19.89	19.76	19.82	19.82	1.64%	678,912
Feb 5, 2026	19.58	19.66	19.42	19.50	19.50	-1.71%	313,850
Feb 4, 2026	20.02	20.03	19.74	19.84	19.84	-0.90%	507,711
Feb 3, 2026	19.92	20.02	19.88	20.02	20.02	0.60%	371,453
Feb 2, 2026	19.67	19.90	19.65	19.90	19.90	2.95%	237,289
Jan 30, 2026	19.54	19.59	19.28	19.33	19.33	-0.67%	3,496,539
Jan 29, 2026	19.87	19.93	19.28	19.46	19.46	-2.85%	4,828,619
Jan 28, 2026	20.23	20.23	19.97	20.03	20.03	-2.81%	208,574
Jan 27, 2026	20.49	20.61	20.28	20.61	20.61	2.74%	193,264
Jan 26, 2026	19.89	20.12	19.89	20.06	20.06	1.72%	210,233
Jan 23, 2026	19.65	19.77	19.58	19.72	19.72	-1.15%	236,561
Jan 22, 2026	19.79	20.04	19.79	19.95	19.95	2.15%	239,545
Jan 21, 2026	19.34	19.56	19.21	19.53	19.53	1.45%	174,810
Jan 20, 2026	19.10	19.58	19.10	19.25	19.25	-1.84%	357,588
Jan 16, 2026	19.38	19.61	19.38	19.61	19.61	0.05%	209,819
Jan 15, 2026	19.66	19.73	19.54	19.60	19.60	1.03%	158,906
Jan 14, 2026	19.47	19.57	19.40	19.40	19.40	0.57%	165,416
Jan 13, 2026	19.34	19.40	19.13	19.29	19.29	0.63%	167,385
Jan 12, 2026	19.07	19.20	19.06	19.17	19.17	0.37%	159,668
Jan 9, 2026	19.01	19.18	18.90	19.10	19.10	0.21%	191,777
Jan 8, 2026	18.98	19.15	18.93	19.06	19.06	0.37%	240,564
Jan 7, 2026	19.18	19.28	18.91	18.99	18.99	-1.27%	368,899
Jan 6, 2026	19.20	19.26	19.14	19.23	19.23	-0.70%	262,939
Jan 5, 2026	19.25	19.39	19.17	19.37	19.37	0.73%	139,625
Jan 2, 2026	19.18	19.31	19.18	19.23	19.23	1.58%	326,351
Dec 31, 2025	18.97	18.97	18.80	18.93	18.93	0.32%	181,836
Dec 30, 2025	18.93	19.05	18.87	18.87	18.87	0.32%	220,042
Dec 29, 2025	18.78	18.85	18.73	18.81	18.81	-0.16%	108,484
Dec 26, 2025	18.38	19.00	18.38	18.84	18.84	-0.37%	131,150
Dec 24, 2025	18.80	19.00	18.80	18.91	18.91	-	134,385
Dec 23, 2025	18.73	18.91	18.73	18.91	18.91	1.34%	205,113
Dec 22, 2025	18.61	18.80	18.56	18.66	18.66	0.97%	202,207
Dec 19, 2025	18.61	18.65	18.48	18.48	18.48	0.57%	191,827
Dec 18, 2025	18.34	18.45	18.23	18.38	18.38	0.64%	168,677
Dec 17, 2025	18.11	18.34	18.11	18.26	18.26	-0.05%	165,550
Dec 16, 2025	18.21	18.33	18.17	18.27	18.27	0.50%	162,943
Dec 15, 2025	18.24	18.24	18.05	18.18	18.18	0.06%	230,989
Dec 12, 2025	18.40	18.40	18.10	18.17	18.17	-2.00%	471,949
Dec 11, 2025	18.50	18.59	18.47	18.54	18.54	1.48%	228,188
Dec 10, 2025	18.17	18.42	18.11	18.27	18.27	1.56%	186,833
Dec 9, 2025	18.01	18.05	17.95	17.99	17.99	-	146,260
Dec 8, 2025	17.96	18.05	17.93	17.99	17.99	0.39%	162,605
Dec 5, 2025	18.11	18.11	17.92	17.92	17.92	-0.39%	150,671