Nordea Bank Abp (NRDBY)
OTCMKTS · Delayed Price · Currency is USD
14.68
-0.02 (-0.14%)
Aug 1, 2025, 3:55 PM EDT
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.61 | 14.74 | 14.61 | 14.70 | 14.70 | -0.34% | 162,783 |
| Jul 30, 2025 | 14.84 | 14.89 | 14.70 | 14.75 | 14.75 | -0.24% | 139,128 |
| Jul 29, 2025 | 14.80 | 14.91 | 14.65 | 14.79 | 14.79 | 1.20% | 147,428 |
| Jul 28, 2025 | 14.81 | 14.81 | 14.61 | 14.61 | 14.61 | -2.01% | 223,437 |
| Jul 25, 2025 | 14.79 | 14.91 | 14.76 | 14.91 | 14.91 | -0.13% | 132,884 |
| Jul 24, 2025 | 14.99 | 15.03 | 14.83 | 14.93 | 14.93 | - | 140,783 |
| Jul 23, 2025 | 14.53 | 14.96 | 14.53 | 14.93 | 14.93 | 3.97% | 354,490 |
| Jul 22, 2025 | 14.33 | 14.36 | 14.24 | 14.36 | 14.36 | 0.63% | 242,928 |
| Jul 21, 2025 | 14.27 | 14.44 | 14.26 | 14.27 | 14.27 | 0.92% | 193,553 |
| Jul 18, 2025 | 14.27 | 14.27 | 14.14 | 14.14 | 14.14 | 0.07% | 149,058 |
| Jul 17, 2025 | 13.94 | 14.20 | 13.91 | 14.13 | 14.13 | -3.62% | 136,482 |
| Jul 16, 2025 | 14.52 | 14.68 | 14.47 | 14.66 | 14.66 | 0.69% | 248,429 |
| Jul 15, 2025 | 14.69 | 14.69 | 14.46 | 14.56 | 14.56 | -1.56% | 301,635 |
| Jul 14, 2025 | 14.71 | 14.83 | 14.71 | 14.79 | 14.79 | -0.21% | 132,324 |
| Jul 11, 2025 | 14.93 | 14.93 | 14.77 | 14.82 | 14.82 | -2.43% | 202,574 |
| Jul 10, 2025 | 15.13 | 15.26 | 15.13 | 15.19 | 15.19 | -0.52% | 142,251 |
| Jul 9, 2025 | 15.12 | 15.28 | 15.11 | 15.27 | 15.27 | 2.48% | 305,026 |
| Jul 8, 2025 | 14.79 | 14.95 | 14.75 | 14.90 | 14.90 | 0.40% | 151,306 |
| Jul 7, 2025 | 14.91 | 14.98 | 14.77 | 14.84 | 14.84 | -1.07% | 147,836 |
| Jul 3, 2025 | 15.02 | 15.03 | 14.91 | 15.00 | 15.00 | 1.35% | 116,919 |
| Jul 2, 2025 | 14.71 | 14.94 | 14.68 | 14.80 | 14.80 | 0.61% | 211,487 |
| Jul 1, 2025 | 14.60 | 14.78 | 14.60 | 14.71 | 14.71 | -1.47% | 311,679 |
| Jun 30, 2025 | 14.85 | 14.95 | 14.79 | 14.93 | 14.93 | -0.40% | 231,827 |
| Jun 27, 2025 | 14.85 | 15.03 | 14.85 | 14.99 | 14.99 | 2.53% | 210,239 |
| 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 |