Nordea Bank Abp (NRDBY)
OTCMKTS
· Delayed Price · Currency is USD
11.21
-0.18 (-1.58%)
Nov 20, 2024, 4:00 PM EST
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2024 | 11.62 | 11.62 | 11.31 | 11.36 | 11.36 | -2.74% | 106,999 |
| Jul 31, 2024 | 11.71 | 11.75 | 11.62 | 11.68 | 11.68 | 0.52% | 83,247 |
| Jul 30, 2024 | 11.66 | 11.70 | 11.60 | 11.62 | 11.62 | 0.87% | 144,312 |
| Jul 29, 2024 | 11.56 | 11.57 | 11.46 | 11.52 | 11.52 | -0.35% | 660,308 |
| Jul 26, 2024 | 11.53 | 11.59 | 11.53 | 11.56 | 11.56 | 0.78% | 88,173 |
| Jul 25, 2024 | 11.45 | 11.59 | 11.43 | 11.47 | 11.47 | 0.35% | 148,113 |
| Jul 24, 2024 | 11.56 | 11.63 | 11.43 | 11.43 | 11.43 | -0.70% | 193,560 |
| Jul 23, 2024 | 11.63 | 11.63 | 11.49 | 11.51 | 11.51 | -2.37% | 581,978 |
| Jul 22, 2024 | 11.74 | 11.86 | 11.74 | 11.79 | 11.79 | 2.25% | 119,285 |
| Jul 19, 2024 | 11.54 | 11.56 | 11.43 | 11.53 | 11.53 | 0.09% | 65,593 |
| Jul 18, 2024 | 11.62 | 11.64 | 11.52 | 11.52 | 11.52 | -0.09% | 95,259 |
| Jul 17, 2024 | 11.58 | 11.61 | 11.49 | 11.53 | 11.53 | 0.44% | 157,352 |
| Jul 16, 2024 | 11.51 | 11.59 | 11.40 | 11.48 | 11.48 | -0.86% | 74,745 |
| Jul 15, 2024 | 11.55 | 11.62 | 11.44 | 11.58 | 11.58 | -3.82% | 67,441 |
| Jul 12, 2024 | 11.99 | 12.04 | 11.93 | 12.04 | 12.04 | 1.52% | 60,157 |
| Jul 11, 2024 | 11.91 | 11.93 | 11.81 | 11.86 | 11.86 | 1.02% | 54,427 |
| Jul 10, 2024 | 11.73 | 11.81 | 11.67 | 11.74 | 11.74 | 0.51% | 40,921 |
| Jul 9, 2024 | 11.54 | 11.74 | 11.54 | 11.68 | 11.68 | -2.26% | 43,674 |
| Jul 8, 2024 | 11.94 | 12.04 | 11.86 | 11.95 | 11.95 | -1.81% | 70,473 |
| Jul 5, 2024 | 12.07 | 12.17 | 12.03 | 12.17 | 12.17 | -1.62% | 39,798 |
| Jul 3, 2024 | 12.22 | 12.37 | 12.15 | 12.37 | 12.37 | 2.06% | 28,444 |
| Jul 2, 2024 | 12.06 | 12.14 | 12.06 | 12.12 | 12.12 | -1.34% | 122,446 |