Nordea Bank Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.97	13.11	12.96	13.08	13.08	1.32%	1,727,289
Feb 20, 2025	12.88	12.92	12.78	12.91	12.91	1.81%	429,861
Feb 19, 2025	12.72	12.72	12.64	12.68	12.68	-1.48%	213,361
Feb 18, 2025	12.81	12.88	12.78	12.87	12.87	2.80%	202,210
Feb 14, 2025	12.49	12.55	12.41	12.52	12.52	0.64%	467,672
Feb 13, 2025	12.33	12.46	12.25	12.44	12.44	0.81%	226,244
Feb 12, 2025	12.20	12.42	12.20	12.34	12.34	0.08%	180,559
Feb 11, 2025	12.11	12.33	12.11	12.33	12.33	2.15%	292,591
Feb 10, 2025	12.03	12.08	12.00	12.07	12.07	0.58%	296,771
Feb 7, 2025	12.14	12.16	11.98	12.00	12.00	-0.30%	214,725
Feb 6, 2025	12.01	12.09	11.99	12.04	12.04	2.00%	169,916
Feb 5, 2025	11.71	11.84	11.70	11.80	11.80	0.34%	195,142
Feb 4, 2025	11.70	11.79	11.67	11.76	11.76	-0.17%	185,158
Feb 3, 2025	11.61	11.79	11.60	11.78	11.78	-2.00%	345,846
Jan 31, 2025	11.98	12.09	11.92	12.02	12.02	-2.12%	323,270
Jan 30, 2025	12.18	12.33	12.16	12.28	12.28	0.66%	220,708
Jan 29, 2025	12.11	12.20	12.06	12.20	12.20	-0.08%	152,821
Jan 28, 2025	12.08	12.23	12.07	12.21	12.21	-0.89%	331,110
Jan 27, 2025	12.31	12.39	12.23	12.32	12.32	0.57%	594,175
Jan 24, 2025	12.20	12.26	12.14	12.25	12.25	0.66%	141,853
Jan 23, 2025	12.05	12.23	12.04	12.17	12.17	2.10%	334,120
Jan 22, 2025	11.93	11.98	11.86	11.92	11.92	-0.42%	206,141
Jan 21, 2025	11.79	12.02	11.78	11.97	11.97	3.37%	432,500
Jan 17, 2025	11.57	11.63	11.55	11.58	11.58	-0.17%	258,536
Jan 16, 2025	11.52	11.60	11.50	11.60	11.60	0.96%	682,649
Jan 15, 2025	11.64	11.65	11.47	11.49	11.49	-0.43%	350,105
Jan 14, 2025	11.43	11.55	11.37	11.54	11.54	1.67%	290,238
Jan 13, 2025	11.17	11.35	11.17	11.35	11.35	1.16%	399,604
Jan 10, 2025	11.28	11.30	11.14	11.22	11.22	-1.32%	304,615
Jan 8, 2025	11.21	11.37	11.21	11.37	11.37	-	247,145
Jan 7, 2025	11.49	11.52	11.36	11.37	11.37	0.54%	548,601
Jan 6, 2025	10.96	11.40	10.96	11.31	11.31	1.97%	317,030
Jan 3, 2025	11.06	11.10	11.00	11.09	11.09	1.37%	319,158
Jan 2, 2025	10.95	10.98	10.87	10.94	10.94	0.46%	271,999
Dec 31, 2024	11.08	11.08	10.69	10.89	10.89	-0.09%	220,882
Dec 30, 2024	10.88	10.97	10.84	10.90	10.90	0.18%	446,346
Dec 27, 2024	10.86	10.91	10.82	10.88	10.88	-0.27%	518,318
Dec 26, 2024	10.60	10.94	10.60	10.91	10.91	0.93%	296,498
Dec 24, 2024	10.45	10.90	10.30	10.81	10.81	0.56%	335,964
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