Nordea Bank Abp (STO:NDA.SE)
Sweden · Delayed Price · Currency is SEK 156.50
+3.30 (2.15%)
Sep 26, 2025, 5:29 PM CET
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 153.75 | 157.20 | 153.75 | 156.50 | 156.50 | 2.15% | 2,524,957 |
| Sep 25, 2025 | 153.80 | 154.00 | 152.00 | 153.20 | 153.20 | -0.84% | 1,761,887 |
| Sep 24, 2025 | 153.15 | 155.45 | 153.00 | 154.50 | 154.50 | 0.88% | 3,755,318 |
| Sep 23, 2025 | 151.80 | 154.00 | 151.45 | 153.15 | 153.15 | 0.92% | 2,297,495 |
| Sep 22, 2025 | 152.85 | 153.25 | 151.20 | 151.75 | 151.75 | -0.95% | 1,805,441 |
| Sep 19, 2025 | 151.25 | 153.75 | 150.15 | 153.20 | 153.20 | 1.86% | 2,880,725 |
| Sep 18, 2025 | 151.60 | 152.20 | 149.80 | 150.40 | 150.40 | -0.30% | 1,427,999 |
| Sep 17, 2025 | 150.75 | 150.95 | 149.65 | 150.85 | 150.85 | 0.43% | 1,592,672 |
| Sep 16, 2025 | 151.10 | 152.05 | 149.95 | 150.20 | 150.20 | -0.63% | 1,451,344 |
| Sep 15, 2025 | 150.35 | 151.55 | 149.65 | 151.15 | 151.15 | 0.83% | 2,131,665 |
| Sep 12, 2025 | 149.10 | 150.15 | 148.65 | 149.90 | 149.90 | 0.60% | 1,558,021 |
| Sep 11, 2025 | 149.85 | 150.05 | 148.65 | 149.00 | 149.00 | -0.37% | 1,575,452 |
| Sep 10, 2025 | 149.20 | 150.00 | 148.30 | 149.55 | 149.55 | 0.23% | 1,685,128 |
| Sep 9, 2025 | 149.00 | 150.50 | 147.95 | 149.20 | 149.20 | 0.40% | 2,483,051 |
| Sep 8, 2025 | 146.95 | 149.15 | 146.80 | 148.60 | 148.60 | 1.36% | 2,339,430 |
| Sep 5, 2025 | 147.80 | 148.30 | 146.40 | 146.60 | 146.60 | -0.68% | 1,557,771 |
| Sep 4, 2025 | 145.70 | 147.85 | 145.25 | 147.60 | 147.60 | 1.62% | 2,118,825 |
| Sep 3, 2025 | 146.15 | 146.95 | 144.70 | 145.25 | 145.25 | -0.62% | 1,622,813 |
| Sep 2, 2025 | 147.00 | 147.85 | 145.85 | 146.15 | 146.15 | -0.51% | 2,242,679 |
| Sep 1, 2025 | 145.95 | 147.25 | 145.85 | 146.90 | 146.90 | 1.56% | 2,437,164 |
| Aug 29, 2025 | 144.85 | 145.10 | 143.10 | 144.65 | 144.65 | -0.38% | 2,707,185 |
| Aug 28, 2025 | 146.60 | 147.25 | 145.00 | 145.20 | 145.20 | -0.95% | 2,229,706 |
| Aug 27, 2025 | 148.45 | 148.80 | 146.05 | 146.60 | 146.60 | -1.25% | 2,132,733 |
| Aug 26, 2025 | 148.40 | 149.05 | 146.40 | 148.45 | 148.45 | -0.57% | 2,814,218 |
| Aug 25, 2025 | 149.90 | 150.15 | 148.95 | 149.30 | 149.30 | -0.67% | 2,995,721 |
| Aug 22, 2025 | 149.10 | 150.70 | 148.65 | 150.30 | 150.30 | 0.64% | 2,279,386 |
| Aug 21, 2025 | 150.00 | 150.10 | 148.40 | 149.35 | 149.35 | -1.52% | 3,432,282 |
| Aug 20, 2025 | 151.50 | 151.65 | 150.45 | 151.65 | 151.65 | 0.10% | 2,022,968 |
| Aug 19, 2025 | 151.05 | 152.30 | 151.05 | 151.50 | 151.50 | 0.36% | 1,061,928 |
| Aug 18, 2025 | 153.80 | 153.90 | 150.85 | 150.95 | 150.95 | -1.60% | 1,937,110 |
| Aug 15, 2025 | 153.35 | 154.15 | 152.70 | 153.40 | 153.40 | 0.39% | 2,762,911 |
| Aug 14, 2025 | 149.60 | 153.10 | 149.60 | 152.80 | 152.80 | 2.41% | 2,808,053 |
| Aug 13, 2025 | 147.80 | 149.50 | 147.55 | 149.20 | 149.20 | 0.98% | 2,116,590 |
| Aug 12, 2025 | 147.65 | 148.05 | 146.90 | 147.75 | 147.75 | 0.41% | 1,324,240 |
| Aug 11, 2025 | 147.30 | 147.85 | 146.75 | 147.15 | 147.15 | 0.24% | 1,684,267 |
| Aug 8, 2025 | 145.40 | 147.00 | 145.35 | 146.80 | 146.80 | 0.93% | 1,942,605 |
| Aug 7, 2025 | 144.45 | 145.85 | 144.25 | 145.45 | 145.45 | 1.04% | 1,923,209 |
| Aug 6, 2025 | 143.70 | 144.55 | 143.70 | 143.95 | 143.95 | 0.84% | 1,684,094 |
| Aug 5, 2025 | 144.00 | 144.15 | 142.65 | 142.75 | 142.75 | -0.52% | 1,752,343 |
| Aug 4, 2025 | 141.80 | 143.55 | 141.80 | 143.50 | 143.50 | 1.59% | 1,528,661 |
| Aug 1, 2025 | 142.30 | 142.85 | 140.30 | 141.25 | 141.25 | -1.22% | 3,249,112 |
| Jul 31, 2025 | 143.95 | 144.30 | 142.70 | 143.00 | 143.00 | -0.52% | 1,554,321 |
| Jul 30, 2025 | 141.50 | 144.00 | 141.50 | 143.75 | 143.75 | 2.68% | 1,746,964 |
| Jul 29, 2025 | 140.60 | 143.35 | 140.00 | 140.00 | 140.00 | -0.43% | 2,174,416 |
| Jul 28, 2025 | 142.05 | 142.65 | 140.15 | 140.60 | 140.60 | -0.25% | 1,791,742 |
| Jul 25, 2025 | 142.25 | 142.25 | 140.50 | 140.95 | 140.95 | -0.70% | 2,080,104 |
| Jul 24, 2025 | 141.00 | 142.10 | 140.50 | 141.95 | 141.95 | 2.05% | 2,707,808 |
| Jul 23, 2025 | 137.05 | 139.35 | 136.80 | 139.10 | 139.10 | 2.35% | 3,192,004 |
| Jul 22, 2025 | 137.10 | 137.70 | 135.90 | 135.90 | 135.90 | -0.98% | 3,711,748 |
| Jul 21, 2025 | 137.10 | 137.65 | 136.80 | 137.25 | 137.25 | -0.18% | 2,095,401 |