Nordea Bank Abp (NRDBY)
OTCMKTS
· Delayed Price · Currency is USD
12.85
-0.30 (-2.28%)
Mar 31, 2025, 3:58 PM EST
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.71 | 12.85 | 12.69 | 12.85 | - | -2.28% | 8,542 |
| Mar 28, 2025 | 12.94 | 13.15 | 12.93 | 13.15 | 13.15 | 0.77% | 784,686 |
| Mar 27, 2025 | 13.09 | 13.21 | 13.02 | 13.05 | 13.05 | -0.31% | 310,797 |
| Mar 26, 2025 | 13.23 | 13.25 | 13.09 | 13.09 | 13.09 | -0.91% | 282,672 |
| Mar 25, 2025 | 13.38 | 13.38 | 13.15 | 13.21 | 13.21 | 0.76% | 220,683 |
| Mar 24, 2025 | 12.97 | 13.11 | 12.89 | 13.11 | 13.11 | -6.29% | 540,690 |
| Mar 21, 2025 | 13.98 | 14.22 | 13.95 | 13.99 | 13.02 | -2.03% | 245,136 |
| Mar 20, 2025 | 14.01 | 14.31 | 13.83 | 14.28 | 13.29 | 0.21% | 275,712 |
| Mar 19, 2025 | 14.24 | 14.44 | 14.22 | 14.25 | 13.26 | -0.77% | 90,749 |
| Mar 18, 2025 | 14.26 | 14.48 | 14.25 | 14.36 | 13.36 | 0.63% | 545,626 |
| Mar 17, 2025 | 14.09 | 14.30 | 14.09 | 14.27 | 13.28 | -0.14% | 368,091 |
| Mar 14, 2025 | 14.22 | 14.29 | 14.15 | 14.29 | 13.30 | 2.14% | 547,943 |
| Mar 13, 2025 | 13.99 | 14.04 | 13.90 | 13.99 | 13.02 | -0.92% | 1,536,470 |
| Mar 12, 2025 | 14.12 | 14.16 | 14.01 | 14.12 | 13.14 | -1.12% | 364,419 |
| Mar 11, 2025 | 14.18 | 14.41 | 14.01 | 14.28 | 13.29 | 0.99% | 422,137 |
| Mar 10, 2025 | 14.30 | 14.32 | 14.03 | 14.14 | 13.16 | -2.88% | 267,695 |
| Mar 7, 2025 | 14.24 | 14.57 | 14.24 | 14.56 | 13.55 | 4.22% | 398,900 |
| Mar 6, 2025 | 14.17 | 14.20 | 13.93 | 13.97 | 13.00 | -0.71% | 143,775 |
| Mar 5, 2025 | 13.74 | 14.13 | 13.74 | 14.07 | 13.09 | 4.84% | 184,270 |
| Mar 4, 2025 | 13.29 | 13.56 | 13.01 | 13.42 | 12.49 | -0.74% | 1,986,956 |
| Mar 3, 2025 | 13.51 | 13.61 | 13.36 | 13.52 | 12.58 | 2.97% | 848,926 |
| Feb 28, 2025 | 13.18 | 13.28 | 13.00 | 13.13 | 12.22 | -0.08% | 279,436 |
| Feb 27, 2025 | 13.16 | 13.25 | 13.10 | 13.14 | 12.23 | -2.52% | 212,725 |
| Feb 26, 2025 | 13.38 | 13.58 | 13.34 | 13.48 | 12.54 | 0.52% | 588,323 |
| Feb 25, 2025 | 13.31 | 13.44 | 13.27 | 13.41 | 12.48 | 3.06% | 354,809 |
| Feb 24, 2025 | 13.12 | 13.12 | 12.95 | 13.01 | 12.11 | -0.52% | 525,357 |
| Feb 21, 2025 | 12.97 | 13.11 | 12.96 | 13.08 | 12.17 | 1.32% | 1,727,289 |
| Feb 20, 2025 | 12.88 | 12.92 | 12.78 | 12.91 | 12.01 | 1.81% | 429,861 |
| Feb 19, 2025 | 12.72 | 12.72 | 12.64 | 12.68 | 11.80 | -1.48% | 213,361 |
| Feb 18, 2025 | 12.81 | 12.88 | 12.78 | 12.87 | 11.98 | 2.80% | 202,210 |
| Feb 14, 2025 | 12.49 | 12.55 | 12.41 | 12.52 | 11.65 | 0.64% | 467,672 |
| Feb 13, 2025 | 12.33 | 12.46 | 12.25 | 12.44 | 11.58 | 0.81% | 226,244 |
| Feb 12, 2025 | 12.20 | 12.42 | 12.20 | 12.34 | 11.48 | 0.08% | 180,559 |
| Feb 11, 2025 | 12.11 | 12.33 | 12.11 | 12.33 | 11.47 | 2.15% | 292,591 |
| Feb 10, 2025 | 12.03 | 12.08 | 12.00 | 12.07 | 11.23 | 0.58% | 296,771 |
| Feb 7, 2025 | 12.14 | 12.16 | 11.98 | 12.00 | 11.17 | -0.30% | 214,725 |
| Feb 6, 2025 | 12.01 | 12.09 | 11.99 | 12.04 | 11.20 | 2.00% | 169,916 |
| Feb 5, 2025 | 11.71 | 11.84 | 11.70 | 11.80 | 10.98 | 0.34% | 195,142 |
| Feb 4, 2025 | 11.70 | 11.79 | 11.67 | 11.76 | 10.94 | -0.17% | 185,158 |
| Feb 3, 2025 | 11.61 | 11.79 | 11.60 | 11.78 | 10.96 | -2.00% | 345,846 |
| Jan 31, 2025 | 11.98 | 12.09 | 11.92 | 12.02 | 11.19 | -2.12% | 323,270 |
| Jan 30, 2025 | 12.18 | 12.33 | 12.16 | 12.28 | 11.43 | 0.66% | 220,708 |
| Jan 29, 2025 | 12.11 | 12.20 | 12.06 | 12.20 | 11.35 | -0.08% | 152,821 |
| Jan 28, 2025 | 12.08 | 12.23 | 12.07 | 12.21 | 11.36 | -0.89% | 331,110 |
| Jan 27, 2025 | 12.31 | 12.39 | 12.23 | 12.32 | 11.46 | 0.57% | 594,175 |
| Jan 24, 2025 | 12.20 | 12.26 | 12.14 | 12.25 | 11.40 | 0.66% | 141,853 |
| Jan 23, 2025 | 12.05 | 12.23 | 12.04 | 12.17 | 11.32 | 2.10% | 334,120 |
| Jan 22, 2025 | 11.93 | 11.98 | 11.86 | 11.92 | 11.09 | -0.42% | 206,141 |
| Jan 21, 2025 | 11.79 | 12.02 | 11.78 | 11.97 | 11.14 | 3.37% | 432,500 |
| Jan 17, 2025 | 11.57 | 11.63 | 11.55 | 11.58 | 10.78 | -0.17% | 258,536 |