Nordea Bank Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	10.69	10.81	10.64	10.75	10.75	0.84%	924,994
Dec 20, 2024	10.59	10.76	10.56	10.66	10.66	-1.57%	554,993
Dec 19, 2024	10.85	10.96	10.82	10.83	10.83	-0.09%	389,742
Dec 18, 2024	11.05	11.19	10.84	10.84	10.84	-2.34%	253,386
Dec 17, 2024	11.12	11.17	11.09	11.10	11.10	-1.68%	230,318
Dec 16, 2024	11.23	11.31	11.21	11.29	11.29	0.62%	514,945
Dec 13, 2024	11.14	11.28	11.14	11.22	11.22	0.45%	243,568
Dec 12, 2024	11.15	11.28	11.15	11.17	11.17	0.09%	297,040
Dec 11, 2024	11.15	11.21	11.05	11.16	11.16	-1.33%	343,288
Dec 10, 2024	11.39	11.42	11.31	11.31	11.31	-1.65%	249,965
Dec 9, 2024	11.63	11.63	11.50	11.50	11.50	0.09%	290,284
Dec 6, 2024	11.78	11.78	11.48	11.49	11.49	-1.96%	334,825
Dec 5, 2024	11.69	11.80	11.69	11.72	11.72	1.82%	578,309
Dec 4, 2024	11.35	11.61	11.35	11.51	11.51	0.52%	193,381
Dec 3, 2024	11.61	11.61	11.32	11.45	11.45	0.09%	233,879
Dec 2, 2024	11.30	11.44	11.24	11.44	11.44	1.06%	263,719
Nov 29, 2024	11.11	11.44	11.11	11.32	11.32	1.34%	223,411
Nov 27, 2024	10.96	11.24	10.96	11.17	11.17	0.45%	206,002
Nov 26, 2024	11.18	11.18	11.06	11.12	11.12	-0.80%	373,642
Nov 25, 2024	11.19	11.28	11.14	11.21	11.21	0.99%	265,866
Nov 22, 2024	10.90	11.17	10.90	11.10	11.10	-1.16%	206,367
Nov 21, 2024	11.22	11.28	11.13	11.23	11.23	0.18%	247,529
Nov 20, 2024	11.40	11.40	11.13	11.21	11.21	-1.58%	272,732
Nov 19, 2024	11.37	11.39	11.27	11.39	11.39	-0.52%	296,613
Nov 18, 2024	11.29	11.54	11.29	11.45	11.45	0.53%	213,004
Nov 15, 2024	11.21	11.44	11.21	11.39	11.39	1.42%	372,320
Nov 14, 2024	11.15	11.37	11.15	11.23	11.23	0.81%	263,197
Nov 13, 2024	11.07	11.23	11.07	11.14	11.14	-1.24%	181,830
Nov 12, 2024	11.45	11.45	11.24	11.28	11.28	-2.25%	267,517
Nov 11, 2024	11.54	11.61	11.49	11.54	11.54	0.26%	353,508
Nov 8, 2024	11.49	11.63	11.47	11.51	11.51	-2.08%	209,680
Nov 7, 2024	11.80	11.82	11.65	11.75	11.75	-0.31%	329,920
Nov 6, 2024	11.72	11.81	11.60	11.79	11.79	-1.50%	221,373
Nov 5, 2024	11.92	11.99	11.87	11.97	11.97	-0.89%	226,745
Nov 4, 2024	12.02	12.09	11.96	12.08	12.08	0.47%	438,452
Nov 1, 2024	12.21	12.21	11.90	12.02	12.02	2.56%	203,048
Oct 31, 2024	11.80	11.80	11.64	11.72	11.72	-0.68%	195,805
Oct 30, 2024	11.69	11.82	11.69	11.80	11.80	-0.59%	207,483
Oct 29, 2024	11.72	11.89	11.72	11.87	11.87	-0.42%	221,581
Oct 28, 2024	11.85	11.95	11.83	11.92	11.92	1.36%	257,913
Oct 25, 2024	11.78	11.89	11.74	11.76	11.76	0.09%	270,245
Oct 24, 2024	11.90	11.90	11.71	11.75	11.75	-0.59%	171,320
Oct 23, 2024	11.63	11.84	11.63	11.82	11.82	-0.59%	230,154
Oct 22, 2024	11.87	11.96	11.83	11.89	11.89	-0.17%	154,137
Oct 21, 2024	11.85	11.99	11.84	11.91	11.91	-1.81%	166,770
Oct 18, 2024	11.94	12.15	11.94	12.13	12.13	1.34%	150,226
Oct 17, 2024	11.79	12.06	11.79	11.97	11.97	5.37%	298,401
Oct 16, 2024	11.39	11.42	11.30	11.36	11.36	0.18%	97,474
Oct 15, 2024	11.25	11.46	11.25	11.34	11.34	-0.35%	64,850
Oct 14, 2024	11.32	11.44	11.32	11.38	11.38	0.09%	233,764
Oct 11, 2024	11.35	11.50	11.27	11.37	11.37	-0.44%	92,474
Oct 10, 2024	11.36	11.50	11.36	11.42	11.42	-0.17%	228,475
Oct 9, 2024	11.39	11.44	11.31	11.44	11.44	-0.44%	140,944
Oct 8, 2024	11.52	11.54	11.39	11.49	11.49	0.17%	106,203
Oct 7, 2024	11.63	11.63	11.47	11.47	11.47	-0.35%	211,669
Oct 4, 2024	11.50	11.53	11.40	11.51	11.51	0.79%	93,499
Oct 3, 2024	11.46	11.47	11.36	11.42	11.42	-1.13%	312,192
Oct 2, 2024	11.50	11.62	11.49	11.55	11.55	0.17%	99,002
Oct 1, 2024	11.52	11.66	11.47	11.53	11.53	-2.86%	82,354
Sep 30, 2024	11.97	11.97	11.73	11.87	11.87	-0.67%	173,786
Sep 27, 2024	11.98	12.03	11.88	11.95	11.95	0.59%	85,060
Sep 26, 2024	11.93	11.93	11.74	11.88	11.88	2.15%	277,521
Sep 25, 2024	11.90	11.94	11.63	11.63	11.63	-2.60%	154,783
Sep 24, 2024	11.88	12.01	11.86	11.94	11.94	0.34%	55,248
Sep 23, 2024	11.94	11.94	11.83	11.90	11.90	-0.34%	658,654
Sep 20, 2024	11.99	12.00	11.89	11.94	11.94	0.25%	83,376
Sep 19, 2024	11.89	11.98	11.81	11.91	11.91	2.32%	246,677
Sep 18, 2024	11.71	11.83	11.60	11.64	11.64	-0.77%	58,122
Sep 17, 2024	11.72	11.80	11.68	11.73	11.73	0.86%	104,356
Sep 16, 2024	11.40	11.65	11.40	11.63	11.63	0.95%	159,253
Sep 13, 2024	11.58	11.68	11.52	11.52	11.52	-0.17%	80,149
Sep 12, 2024	11.44	11.59	11.39	11.54	11.54	0.44%	565,550
Sep 11, 2024	11.46	11.53	11.29	11.49	11.49	-0.26%	91,648
Sep 10, 2024	11.62	11.62	11.48	11.52	11.52	-1.87%	118,341
Sep 9, 2024	11.60	11.77	11.60	11.74	11.74	1.38%	197,073
Sep 6, 2024	11.76	11.80	11.54	11.58	11.58	-2.44%	203,237
Sep 5, 2024	11.85	11.92	11.81	11.87	11.87	2.06%	1,172,207
Sep 4, 2024	11.66	11.71	11.57	11.63	11.63	0.26%	173,765
Sep 3, 2024	11.74	11.76	11.60	11.60	11.60	-1.61%	125,380
Aug 30, 2024	11.80	11.83	11.71	11.79	11.79	0.43%	152,398
Aug 29, 2024	11.76	11.80	11.72	11.74	11.74	-	164,365
Aug 28, 2024	11.71	11.80	11.68	11.74	11.74	-0.93%	109,546
Aug 27, 2024	11.79	11.86	11.76	11.85	11.85	0.77%	88,932
Aug 26, 2024	11.72	11.83	11.71	11.76	11.76	-0.68%	117,495
Aug 23, 2024	11.71	11.84	11.70	11.84	11.84	1.85%	73,772
Aug 22, 2024	11.68	11.68	11.59	11.63	11.63	-0.13%	182,153
Aug 21, 2024	11.63	11.68	11.57	11.64	11.64	1.13%	44,902
Aug 20, 2024	11.51	11.56	11.48	11.51	11.51	-1.12%	188,838
Aug 19, 2024	11.62	11.69	11.60	11.64	11.64	1.39%	84,499
Aug 16, 2024	11.39	11.51	11.37	11.48	11.48	1.06%	135,786
Aug 15, 2024	11.40	11.44	11.31	11.36	11.36	-0.53%	55,714
Aug 14, 2024	11.46	11.50	11.35	11.42	11.42	-	46,994
Aug 13, 2024	11.34	11.45	11.30	11.42	11.42	0.71%	68,024
Aug 12, 2024	11.34	11.38	11.30	11.34	11.34	-0.22%	66,415
Aug 9, 2024	11.32	11.40	11.27	11.37	11.37	1.20%	127,519
Aug 8, 2024	11.24	11.33	11.19	11.23	11.23	1.72%	109,430
Aug 7, 2024	11.18	11.22	11.03	11.04	11.04	0.64%	219,416
Aug 6, 2024	10.83	11.03	10.83	10.97	10.97	-0.63%	217,143
Aug 5, 2024	11.00	11.15	10.98	11.04	11.04	-1.34%	193,073
Aug 2, 2024	11.24	11.24	11.16	11.19	11.19	-1.50%	104,773