Nordea Bank Abp (NRDBY)
OTCMKTS
· Delayed Price · Currency is USD
14.47
+0.17 (1.19%)
May 16, 2025, 4:00 PM EDT
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 14.36 | 14.47 | 14.28 | 14.47 | 14.47 | 1.19% | 223,588 |
| May 15, 2025 | 14.28 | 14.40 | 14.18 | 14.30 | 14.30 | 1.49% | 283,450 |
| May 14, 2025 | 14.09 | 14.21 | 14.08 | 14.09 | 14.09 | 0.79% | 367,498 |
| May 13, 2025 | 13.97 | 14.14 | 13.91 | 13.98 | 13.98 | -0.57% | 286,088 |
| May 12, 2025 | 14.00 | 14.18 | 13.96 | 14.06 | 14.06 | 0.14% | 411,199 |
| May 9, 2025 | 14.04 | 14.11 | 13.92 | 14.04 | 14.04 | 0.14% | 301,974 |
| May 8, 2025 | 14.03 | 14.20 | 13.94 | 14.02 | 14.02 | -0.36% | 225,023 |
| May 7, 2025 | 14.05 | 14.16 | 14.00 | 14.07 | 14.07 | 0.86% | 227,335 |
| May 6, 2025 | 14.03 | 14.05 | 13.91 | 13.95 | 13.95 | -0.92% | 218,728 |
| May 5, 2025 | 14.11 | 14.19 | 14.05 | 14.08 | 14.08 | 0.14% | 485,234 |
| May 2, 2025 | 14.02 | 14.15 | 13.98 | 14.06 | 14.06 | 0.86% | 279,666 |
| May 1, 2025 | 13.70 | 14.00 | 13.70 | 13.94 | 13.94 | 0.07% | 164,893 |
| Apr 30, 2025 | 13.77 | 13.93 | 13.70 | 13.93 | 13.93 | 0.94% | 359,013 |
| Apr 29, 2025 | 13.69 | 13.94 | 13.69 | 13.80 | 13.80 | 0.73% | 175,689 |
| Apr 28, 2025 | 13.62 | 13.74 | 13.59 | 13.70 | 13.70 | 1.26% | 469,047 |
| Apr 25, 2025 | 13.50 | 13.54 | 13.39 | 13.53 | 13.53 | 0.74% | 250,875 |
| Apr 24, 2025 | 13.38 | 13.43 | 13.26 | 13.43 | 13.43 | 1.59% | 396,117 |
| Apr 23, 2025 | 13.35 | 13.35 | 13.22 | 13.22 | 13.22 | -0.23% | 537,949 |
| Apr 22, 2025 | 13.02 | 13.34 | 13.02 | 13.25 | 13.25 | 2.00% | 493,774 |
| Apr 21, 2025 | 12.92 | 13.24 | 12.87 | 12.99 | 12.99 | 0.15% | 368,986 |
| Apr 17, 2025 | 12.95 | 13.12 | 12.86 | 12.97 | 12.97 | 0.74% | 3,809,086 |
| Apr 16, 2025 | 12.75 | 13.01 | 12.75 | 12.88 | 12.88 | 2.18% | 587,781 |
| Apr 15, 2025 | 12.55 | 12.63 | 12.43 | 12.60 | 12.60 | 1.20% | 660,569 |
| Apr 14, 2025 | 12.36 | 12.54 | 12.29 | 12.45 | 12.45 | 1.06% | 302,022 |
| Apr 11, 2025 | 11.92 | 12.35 | 11.92 | 12.32 | 12.32 | 4.14% | 403,365 |
| Apr 10, 2025 | 11.91 | 11.93 | 11.61 | 11.83 | 11.83 | -1.42% | 784,505 |
| Apr 9, 2025 | 11.23 | 12.26 | 11.14 | 12.00 | 12.00 | 8.40% | 607,033 |
| Apr 8, 2025 | 11.55 | 11.60 | 11.07 | 11.07 | 11.07 | -1.86% | 347,578 |
| Apr 7, 2025 | 11.29 | 11.64 | 11.13 | 11.28 | 11.28 | -1.83% | 657,585 |
| Apr 4, 2025 | 11.87 | 11.98 | 11.49 | 11.49 | 11.49 | -8.88% | 414,628 |
| Apr 3, 2025 | 12.86 | 12.86 | 12.58 | 12.61 | 12.61 | -1.94% | 231,629 |
| Apr 2, 2025 | 12.78 | 12.86 | 12.61 | 12.86 | 12.86 | 0.55% | 135,956 |
| Apr 1, 2025 | 12.74 | 12.82 | 12.67 | 12.79 | 12.79 | -0.47% | 452,601 |
| Mar 31, 2025 | 12.75 | 12.88 | 12.70 | 12.85 | 12.85 | -2.28% | 209,213 |
| 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 |