Nordea Bank Abp (STO:NDA.SE)
Sweden · Delayed Price · Currency is SEK 168.90
-0.10 (-0.06%)
At close: Dec 5, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170.00 | 170.50 | 168.75 | 168.90 | 168.90 | -0.06% | 1,207,065 |
| Dec 4, 2025 | 169.60 | 169.60 | 165.75 | 169.00 | 169.00 | -0.27% | 2,363,935 |
| Dec 3, 2025 | 170.00 | 171.85 | 169.05 | 169.45 | 169.45 | -0.26% | 2,111,965 |
| Dec 2, 2025 | 169.00 | 170.45 | 168.45 | 169.90 | 169.90 | 0.74% | 1,366,491 |
| Dec 1, 2025 | 167.30 | 168.70 | 166.35 | 168.65 | 168.65 | 0.96% | 1,418,801 |
| Nov 28, 2025 | 168.15 | 168.45 | 167.05 | 167.05 | 167.05 | -0.65% | 3,191,287 |
| Nov 27, 2025 | 167.85 | 168.75 | 166.60 | 168.15 | 168.15 | 0.24% | 2,356,271 |
| Nov 26, 2025 | 166.45 | 168.45 | 166.20 | 167.75 | 167.75 | 1.05% | 1,519,000 |
| Nov 25, 2025 | 164.15 | 166.60 | 163.80 | 166.00 | 166.00 | 1.22% | 2,866,606 |
| Nov 24, 2025 | 162.80 | 164.55 | 162.40 | 164.00 | 164.00 | 1.42% | 2,175,689 |
| Nov 21, 2025 | 160.00 | 161.70 | 158.80 | 161.70 | 161.70 | 0.28% | 3,124,634 |
| Nov 20, 2025 | 160.05 | 161.80 | 159.95 | 161.25 | 161.25 | 1.48% | 2,060,488 |
| Nov 19, 2025 | 158.75 | 159.20 | 156.95 | 158.90 | 158.90 | 0.09% | 2,107,407 |
| Nov 18, 2025 | 159.45 | 160.00 | 157.80 | 158.75 | 158.75 | -1.61% | 2,280,004 |
| Nov 17, 2025 | 163.40 | 163.95 | 160.85 | 161.35 | 161.35 | -1.10% | 1,430,768 |
| Nov 14, 2025 | 164.85 | 165.30 | 161.70 | 163.15 | 163.15 | -1.51% | 2,065,092 |
| Nov 13, 2025 | 166.00 | 166.75 | 165.35 | 165.65 | 165.65 | 0.09% | 1,432,906 |
| Nov 12, 2025 | 164.00 | 166.10 | 163.70 | 165.50 | 165.50 | 1.29% | 2,203,260 |
| Nov 11, 2025 | 161.50 | 163.40 | 161.05 | 163.40 | 163.40 | 1.55% | 1,865,173 |
| Nov 10, 2025 | 160.40 | 160.90 | 159.50 | 160.90 | 160.90 | 1.10% | 2,064,162 |
| Nov 7, 2025 | 161.00 | 161.50 | 158.50 | 159.15 | 159.15 | -0.78% | 2,061,247 |
| Nov 6, 2025 | 158.00 | 160.55 | 157.20 | 160.40 | 160.40 | 2.26% | 3,581,980 |
| Nov 5, 2025 | 159.95 | 159.95 | 155.55 | 156.85 | 156.85 | -3.27% | 5,746,489 |
| Nov 4, 2025 | 162.10 | 162.35 | 159.95 | 162.15 | 162.15 | -0.18% | 2,529,635 |
| Nov 3, 2025 | 162.50 | 164.70 | 161.85 | 162.45 | 162.45 | 0.09% | 2,244,940 |
| Oct 31, 2025 | 163.90 | 164.40 | 162.20 | 162.30 | 162.30 | -0.58% | 1,057,455 |
| Oct 30, 2025 | 163.20 | 163.55 | 161.45 | 163.25 | 163.25 | 1.08% | 3,173,842 |
| Oct 29, 2025 | 161.00 | 161.90 | 160.15 | 161.50 | 161.50 | 0.72% | 3,228,863 |
| Oct 28, 2025 | 160.60 | 160.85 | 160.10 | 160.35 | 160.35 | -0.16% | 1,497,784 |
| Oct 27, 2025 | 159.15 | 160.60 | 158.55 | 160.60 | 160.60 | 0.97% | 1,610,223 |
| Oct 24, 2025 | 160.00 | 160.10 | 157.35 | 159.05 | 159.05 | -0.56% | 1,565,413 |
| Oct 23, 2025 | 160.50 | 160.80 | 159.45 | 159.95 | 159.95 | -0.22% | 1,625,794 |
| Oct 22, 2025 | 160.40 | 160.75 | 159.20 | 160.30 | 160.30 | -0.12% | 1,548,727 |
| Oct 21, 2025 | 160.50 | 161.20 | 159.90 | 160.50 | 160.50 | 0.38% | 1,475,297 |
| Oct 20, 2025 | 159.20 | 160.20 | 158.80 | 159.90 | 159.90 | 0.76% | 1,486,323 |
| Oct 17, 2025 | 158.55 | 159.75 | 157.20 | 158.70 | 158.70 | -1.31% | 3,077,138 |
| Oct 16, 2025 | 160.50 | 162.35 | 159.10 | 160.80 | 160.80 | 3.24% | 5,031,115 |
| Oct 15, 2025 | 155.50 | 157.15 | 155.45 | 155.75 | 155.75 | 0.42% | 3,047,102 |
| Oct 14, 2025 | 152.90 | 155.50 | 152.30 | 155.10 | 155.10 | 1.01% | 2,388,357 |
| Oct 13, 2025 | 154.25 | 155.10 | 152.75 | 153.55 | 153.55 | -0.42% | 2,086,794 |
| Oct 10, 2025 | 153.20 | 155.65 | 153.20 | 154.20 | 154.20 | 0.69% | 2,028,264 |
| Oct 9, 2025 | 152.00 | 153.20 | 151.75 | 153.15 | 153.15 | 0.79% | 1,601,847 |
| Oct 8, 2025 | 152.35 | 153.10 | 150.70 | 151.95 | 151.95 | -0.23% | 2,213,480 |
| Oct 7, 2025 | 153.30 | 153.45 | 152.05 | 152.30 | 152.30 | -0.65% | 1,431,246 |
| Oct 6, 2025 | 153.20 | 154.00 | 152.10 | 153.30 | 153.30 | - | 2,100,988 |
| Oct 3, 2025 | 153.60 | 154.55 | 152.90 | 153.30 | 153.30 | 0.26% | 1,064,030 |
| Oct 2, 2025 | 154.20 | 154.70 | 152.85 | 152.90 | 152.90 | -0.42% | 1,887,434 |
| Oct 1, 2025 | 153.60 | 154.15 | 152.30 | 153.55 | 153.55 | -0.49% | 3,327,312 |
| Sep 30, 2025 | 157.50 | 157.95 | 153.45 | 154.30 | 154.30 | -1.91% | 3,053,657 |
| Sep 29, 2025 | 156.85 | 157.95 | 155.85 | 157.30 | 157.30 | 0.51% | 1,764,450 |