Nordea Bank Abp (NRDBY)
OTCMKTS · Delayed Price · Currency is USD
17.25
+0.21 (1.23%)
Nov 24, 2025, 4:00 PM EST
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 16.34 | 16.34 | 16.20 | 16.20 | 16.20 | -1.40% | 110,343 |
| Oct 6, 2025 | 16.37 | 16.46 | 16.35 | 16.43 | 16.43 | -0.24% | 287,261 |
| Oct 3, 2025 | 16.39 | 16.47 | 16.36 | 16.47 | 16.47 | 0.86% | 287,858 |
| Oct 2, 2025 | 16.43 | 16.43 | 16.24 | 16.33 | 16.33 | -0.97% | 137,319 |
| Oct 1, 2025 | 16.44 | 16.65 | 16.41 | 16.49 | 16.49 | -0.06% | 172,222 |
| Sep 30, 2025 | 16.60 | 16.60 | 16.36 | 16.50 | 16.50 | -1.79% | 190,251 |
| Sep 29, 2025 | 16.76 | 16.86 | 16.75 | 16.80 | 16.80 | 0.60% | 170,534 |
| Sep 26, 2025 | 16.62 | 16.73 | 16.62 | 16.70 | 16.70 | 2.71% | 204,247 |
| Sep 25, 2025 | 16.23 | 16.35 | 16.19 | 16.26 | 16.26 | -1.33% | 355,359 |
| Sep 24, 2025 | 16.58 | 16.58 | 16.38 | 16.48 | 16.48 | 0.12% | 168,252 |
| Sep 23, 2025 | 16.46 | 16.54 | 16.42 | 16.46 | 16.46 | 1.08% | 239,276 |
| Sep 22, 2025 | 16.22 | 16.33 | 16.18 | 16.28 | 16.28 | -0.65% | 157,085 |
| Sep 19, 2025 | 16.38 | 16.41 | 16.26 | 16.39 | 16.39 | 1.42% | 337,769 |
| Sep 18, 2025 | 16.06 | 16.22 | 16.06 | 16.16 | 16.16 | -1.22% | 269,049 |
| Sep 17, 2025 | 16.24 | 16.48 | 16.24 | 16.36 | 16.36 | -0.18% | 157,085 |
| Sep 16, 2025 | 16.40 | 16.40 | 16.27 | 16.39 | 16.39 | 0.24% | 152,339 |
| Sep 15, 2025 | 16.29 | 16.40 | 16.25 | 16.35 | 16.35 | 1.36% | 185,868 |