Nordea Bank Abp (NRDBY)
OTCMKTS · Delayed Price · Currency is USD
18.26
-0.01 (-0.05%)
At close: Dec 17, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 18.11 | 18.34 | 18.11 | 18.23 | 18.23 | -0.22% | 163,526 |
| 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 |
| Dec 4, 2025 | 17.86 | 18.05 | 17.84 | 17.99 | 17.99 | -1.05% | 165,698 |
| Dec 3, 2025 | 18.27 | 18.27 | 18.13 | 18.18 | 18.18 | 0.38% | 180,000 |
| Dec 2, 2025 | 18.04 | 18.13 | 17.99 | 18.11 | 18.11 | 1.35% | 149,329 |
| Dec 1, 2025 | 17.84 | 17.92 | 17.78 | 17.87 | 17.87 | 0.06% | 392,244 |
| Nov 28, 2025 | 17.72 | 17.86 | 17.72 | 17.86 | 17.86 | 0.34% | 173,135 |
| Nov 26, 2025 | 17.65 | 17.82 | 17.65 | 17.80 | 17.80 | 1.31% | 275,023 |
| Nov 25, 2025 | 17.40 | 17.57 | 17.36 | 17.57 | 17.57 | 1.86% | 218,527 |
| Nov 24, 2025 | 17.14 | 17.31 | 17.05 | 17.25 | 17.25 | 1.23% | 199,086 |
| Nov 21, 2025 | 16.87 | 17.11 | 16.82 | 17.04 | 17.04 | 1.85% | 219,041 |
| Nov 20, 2025 | 16.96 | 16.99 | 16.66 | 16.73 | 16.73 | -0.24% | 635,883 |
| Nov 19, 2025 | 16.73 | 16.80 | 16.67 | 16.77 | 16.77 | -0.71% | 170,061 |
| Nov 18, 2025 | 16.76 | 16.93 | 16.70 | 16.89 | 16.89 | -0.94% | 168,637 |
| Nov 17, 2025 | 17.09 | 17.13 | 16.95 | 17.05 | 17.05 | -1.67% | 203,087 |
| Nov 14, 2025 | 17.31 | 17.37 | 17.22 | 17.34 | 17.34 | -1.48% | 214,381 |
| Nov 13, 2025 | 17.67 | 17.74 | 17.60 | 17.60 | 17.60 | 0.03% | 159,615 |
| Nov 12, 2025 | 17.54 | 17.61 | 17.54 | 17.60 | 17.60 | 1.35% | 146,693 |
| Nov 11, 2025 | 17.25 | 17.37 | 17.22 | 17.36 | 17.36 | 1.94% | 240,180 |
| Nov 10, 2025 | 16.85 | 17.05 | 16.83 | 17.03 | 17.03 | 0.95% | 184,178 |
| Nov 7, 2025 | 16.64 | 16.87 | 16.64 | 16.87 | 16.87 | 0.12% | 141,646 |
| Nov 6, 2025 | 16.76 | 16.86 | 16.68 | 16.85 | 16.85 | 2.06% | 202,702 |
| Nov 5, 2025 | 16.38 | 16.60 | 16.36 | 16.51 | 16.51 | -2.65% | 163,673 |
| Nov 4, 2025 | 16.96 | 17.06 | 16.93 | 16.96 | 16.96 | -1.22% | 384,591 |
| Nov 3, 2025 | 17.12 | 17.31 | 17.11 | 17.17 | 17.17 | -0.29% | 321,679 |
| Oct 31, 2025 | 17.23 | 17.23 | 17.09 | 17.22 | 17.22 | -0.29% | 164,858 |
| Oct 30, 2025 | 17.33 | 17.42 | 17.27 | 17.27 | 17.27 | 0.06% | 178,400 |
| Oct 29, 2025 | 17.25 | 17.36 | 17.05 | 17.26 | 17.26 | 0.64% | 208,848 |
| Oct 28, 2025 | 17.09 | 17.22 | 17.09 | 17.15 | 17.15 | -0.06% | 158,201 |
| Oct 27, 2025 | 17.06 | 17.18 | 17.05 | 17.16 | 17.16 | 1.06% | 217,185 |
| Oct 24, 2025 | 16.98 | 17.01 | 16.91 | 16.98 | 16.98 | -0.59% | 160,222 |
| Oct 23, 2025 | 17.06 | 17.11 | 17.03 | 17.08 | 17.08 | 0.06% | 178,768 |
| Oct 22, 2025 | 16.99 | 17.10 | 16.93 | 17.07 | 17.07 | 0.59% | 219,355 |
| Oct 21, 2025 | 17.03 | 17.08 | 16.96 | 16.97 | 16.97 | -0.36% | 158,457 |
| Oct 20, 2025 | 17.04 | 17.06 | 16.99 | 17.03 | 17.03 | 0.51% | 220,516 |
| Oct 17, 2025 | 16.84 | 16.98 | 16.80 | 16.95 | 16.95 | -0.26% | 214,149 |
| Oct 16, 2025 | 17.04 | 17.14 | 16.92 | 16.99 | 16.99 | 3.09% | 318,952 |
| Oct 15, 2025 | 16.50 | 16.53 | 16.33 | 16.48 | 16.48 | 0.73% | 160,177 |
| Oct 14, 2025 | 16.21 | 16.46 | 16.19 | 16.36 | 16.36 | 1.11% | 198,237 |
| Oct 13, 2025 | 16.15 | 16.25 | 16.15 | 16.18 | 16.18 | -0.31% | 166,577 |
| Oct 10, 2025 | 16.35 | 16.39 | 16.18 | 16.23 | 16.23 | 0.93% | 180,884 |
| Oct 9, 2025 | 16.19 | 16.19 | 16.07 | 16.08 | 16.08 | -0.50% | 248,395 |
| Oct 8, 2025 | 16.17 | 16.22 | 16.09 | 16.16 | 16.16 | -0.25% | 195,745 |