Nordea Bank Abp (NRDBY)
OTCMKTS · Delayed Price · Currency is USD
15.92
+0.02 (0.13%)
Sep 9, 2025, 3:58 PM EDT
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.90 | 15.97 | 15.85 | 15.92 | 15.92 | 0.13% | 168,464 |
| Sep 8, 2025 | 15.96 | 15.96 | 15.85 | 15.90 | 15.90 | 1.53% | 168,542 |
| Sep 5, 2025 | 15.76 | 15.83 | 15.59 | 15.66 | 15.66 | 0.26% | 334,723 |
| Sep 4, 2025 | 15.65 | 15.67 | 15.51 | 15.62 | 15.62 | 1.30% | 172,565 |
| Sep 3, 2025 | 15.42 | 15.58 | 15.36 | 15.42 | 15.42 | -0.64% | 298,439 |
| Sep 2, 2025 | 15.48 | 15.60 | 15.45 | 15.52 | 15.52 | 1.17% | 161,823 |
| Aug 29, 2025 | 15.26 | 15.40 | 15.25 | 15.34 | 15.34 | 0.26% | 161,041 |
| Aug 28, 2025 | 15.39 | 15.39 | 15.30 | 15.30 | 15.30 | -0.20% | 179,021 |
| Aug 27, 2025 | 15.41 | 15.41 | 15.24 | 15.33 | 15.33 | -1.92% | 193,952 |
| Aug 26, 2025 | 15.60 | 15.68 | 15.53 | 15.63 | 15.63 | 0.26% | 113,566 |
| Aug 25, 2025 | 15.70 | 15.76 | 15.57 | 15.59 | 15.59 | -0.95% | 171,135 |
| Aug 22, 2025 | 15.61 | 15.91 | 15.61 | 15.74 | 15.74 | 0.64% | 261,176 |
| Aug 21, 2025 | 15.57 | 15.64 | 15.52 | 15.64 | 15.64 | -1.32% | 194,447 |
| Aug 20, 2025 | 15.78 | 15.89 | 15.75 | 15.85 | 15.85 | 0.44% | 159,266 |
| Aug 19, 2025 | 15.93 | 16.00 | 15.74 | 15.78 | 15.78 | -0.44% | 146,838 |
| Aug 18, 2025 | 15.95 | 15.95 | 15.80 | 15.85 | 15.85 | -1.74% | 135,803 |
| Aug 15, 2025 | 16.07 | 16.15 | 16.02 | 16.13 | 16.13 | 0.56% | 160,512 |
| Aug 14, 2025 | 15.96 | 16.08 | 15.93 | 16.04 | 16.04 | 1.91% | 286,522 |
| Aug 13, 2025 | 15.70 | 15.75 | 15.60 | 15.74 | 15.74 | 1.22% | 228,514 |
| Aug 12, 2025 | 15.42 | 15.56 | 15.39 | 15.55 | 15.55 | 1.37% | 259,528 |
| Aug 11, 2025 | 15.41 | 15.41 | 15.25 | 15.34 | 15.34 | -0.65% | 234,092 |
| Aug 8, 2025 | 15.24 | 15.44 | 15.24 | 15.44 | 15.44 | 1.31% | 132,680 |
| Aug 7, 2025 | 15.20 | 15.24 | 15.12 | 15.24 | 15.24 | 1.40% | 159,791 |
| Aug 6, 2025 | 14.98 | 15.09 | 14.97 | 15.03 | 15.03 | 1.14% | 136,200 |
| Aug 5, 2025 | 14.93 | 14.93 | 14.81 | 14.86 | 14.86 | -0.20% | 198,956 |
| Aug 4, 2025 | 14.84 | 14.96 | 14.84 | 14.89 | 14.89 | 1.43% | 179,073 |
| Aug 1, 2025 | 14.64 | 14.73 | 14.53 | 14.68 | 14.68 | -0.14% | 144,786 |
| Jul 31, 2025 | 14.61 | 14.74 | 14.61 | 14.70 | 14.70 | -0.34% | 162,783 |
| Jul 30, 2025 | 14.84 | 14.89 | 14.70 | 14.75 | 14.75 | -0.24% | 139,128 |
| Jul 29, 2025 | 14.80 | 14.91 | 14.65 | 14.79 | 14.79 | 1.20% | 147,428 |
| Jul 28, 2025 | 14.81 | 14.81 | 14.61 | 14.61 | 14.61 | -2.01% | 223,437 |
| Jul 25, 2025 | 14.79 | 14.91 | 14.76 | 14.91 | 14.91 | -0.13% | 132,884 |
| Jul 24, 2025 | 14.99 | 15.03 | 14.83 | 14.93 | 14.93 | - | 140,783 |
| Jul 23, 2025 | 14.53 | 14.96 | 14.53 | 14.93 | 14.93 | 3.97% | 354,490 |
| Jul 22, 2025 | 14.33 | 14.36 | 14.24 | 14.36 | 14.36 | 0.63% | 242,928 |
| Jul 21, 2025 | 14.27 | 14.44 | 14.26 | 14.27 | 14.27 | 0.92% | 193,553 |
| Jul 18, 2025 | 14.27 | 14.27 | 14.14 | 14.14 | 14.14 | 0.07% | 149,058 |
| Jul 17, 2025 | 13.94 | 14.20 | 13.91 | 14.13 | 14.13 | -3.62% | 136,482 |
| Jul 16, 2025 | 14.52 | 14.68 | 14.47 | 14.66 | 14.66 | 0.69% | 248,429 |
| Jul 15, 2025 | 14.69 | 14.69 | 14.46 | 14.56 | 14.56 | -1.56% | 301,635 |
| Jul 14, 2025 | 14.71 | 14.83 | 14.71 | 14.79 | 14.79 | -0.21% | 132,324 |
| Jul 11, 2025 | 14.93 | 14.93 | 14.77 | 14.82 | 14.82 | -2.43% | 202,574 |
| Jul 10, 2025 | 15.13 | 15.26 | 15.13 | 15.19 | 15.19 | -0.52% | 142,251 |
| Jul 9, 2025 | 15.12 | 15.28 | 15.11 | 15.27 | 15.27 | 2.48% | 305,026 |
| Jul 8, 2025 | 14.79 | 14.95 | 14.75 | 14.90 | 14.90 | 0.40% | 151,306 |
| Jul 7, 2025 | 14.91 | 14.98 | 14.77 | 14.84 | 14.84 | -1.07% | 147,836 |
| Jul 3, 2025 | 15.02 | 15.03 | 14.91 | 15.00 | 15.00 | 1.35% | 116,919 |
| Jul 2, 2025 | 14.71 | 14.94 | 14.68 | 14.80 | 14.80 | 0.61% | 211,487 |
| Jul 1, 2025 | 14.60 | 14.78 | 14.60 | 14.71 | 14.71 | -1.47% | 311,679 |
| Jun 30, 2025 | 14.85 | 14.95 | 14.79 | 14.93 | 14.93 | -0.40% | 231,827 |