Nordea Bank Abp (STO:NDA.SE)
Sweden · Delayed Price · Currency is SEK 169.10
+1.20 (0.71%)
May 15, 2026, 5:29 PM CET
STO:NDA.SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 170.40 | 170.90 | 168.55 | 169.10 | 169.10 | 0.71% | 3,428,514 |
| May 13, 2026 | 169.55 | 170.45 | 167.50 | 167.90 | 167.90 | -0.62% | 863,485 |
| May 12, 2026 | 168.50 | 169.35 | 167.55 | 168.95 | 168.95 | -0.21% | 1,441,958 |
| May 11, 2026 | 169.00 | 170.35 | 168.75 | 169.30 | 169.30 | 0.06% | 1,687,294 |
| May 8, 2026 | 168.75 | 169.70 | 167.65 | 169.20 | 169.20 | -0.41% | 1,770,546 |
| May 7, 2026 | 173.15 | 173.45 | 169.80 | 169.90 | 169.90 | -1.54% | 3,235,004 |
| May 6, 2026 | 172.35 | 175.00 | 171.95 | 172.55 | 172.55 | 1.26% | 3,511,536 |
| May 5, 2026 | 170.10 | 171.45 | 168.95 | 170.40 | 170.40 | 0.18% | 1,968,006 |
| May 4, 2026 | 173.00 | 174.00 | 170.10 | 170.10 | 170.10 | -1.16% | 3,082,885 |
| Apr 30, 2026 | 171.15 | 172.35 | 170.15 | 172.10 | 172.10 | -0.23% | 1,362,747 |
| Apr 29, 2026 | 171.85 | 172.85 | 170.80 | 172.50 | 172.50 | 0.20% | 1,648,687 |
| Apr 28, 2026 | 171.00 | 173.25 | 170.85 | 172.15 | 172.15 | 0.82% | 1,691,447 |
| Apr 27, 2026 | 169.40 | 171.60 | 169.15 | 170.75 | 170.75 | 0.59% | 1,279,458 |
| Apr 24, 2026 | 170.10 | 170.85 | 168.85 | 169.75 | 169.75 | -0.53% | 1,615,849 |
| Apr 23, 2026 | 172.05 | 172.70 | 169.55 | 170.65 | 170.65 | -0.78% | 2,518,519 |
| Apr 22, 2026 | 173.65 | 174.20 | 170.75 | 172.00 | 172.00 | 0.44% | 5,015,289 |
| Apr 21, 2026 | 171.00 | 172.90 | 170.50 | 171.25 | 171.25 | 0.26% | 2,416,515 |
| Apr 20, 2026 | 171.65 | 171.65 | 170.10 | 170.80 | 170.80 | -1.01% | 1,945,917 |
| Apr 17, 2026 | 172.05 | 173.10 | 169.30 | 172.55 | 172.55 | 0.29% | 2,710,743 |
| Apr 16, 2026 | 174.35 | 174.40 | 171.60 | 172.05 | 172.05 | -1.52% | 2,418,552 |
| Apr 15, 2026 | 175.60 | 175.65 | 174.30 | 174.70 | 174.70 | -0.46% | 1,895,414 |
| Apr 14, 2026 | 172.60 | 175.95 | 172.00 | 175.50 | 175.50 | 2.21% | 3,345,106 |
| Apr 13, 2026 | 170.20 | 172.20 | 169.55 | 171.70 | 171.70 | 0.20% | 1,951,993 |
| Apr 10, 2026 | 169.70 | 171.35 | 168.95 | 171.35 | 171.35 | 1.45% | 2,510,847 |
| Apr 9, 2026 | 170.20 | 170.40 | 167.35 | 168.90 | 168.90 | -1.08% | 2,568,516 |
| Apr 8, 2026 | 169.25 | 171.40 | 169.05 | 170.75 | 170.75 | 3.58% | 3,666,909 |
| Apr 7, 2026 | 166.05 | 167.20 | 164.20 | 164.85 | 164.85 | -0.36% | 2,771,745 |
| Apr 2, 2026 | 164.60 | 165.55 | 163.65 | 165.45 | 165.45 | -0.27% | 1,295,365 |
| Apr 1, 2026 | 163.65 | 165.90 | 163.45 | 165.90 | 165.90 | 3.01% | 3,664,291 |
| Mar 31, 2026 | 160.25 | 162.75 | 160.15 | 161.05 | 161.05 | 1.23% | 3,746,443 |
| Mar 30, 2026 | 155.20 | 159.35 | 154.60 | 159.10 | 159.10 | 2.09% | 3,078,963 |
| Mar 27, 2026 | 155.45 | 156.65 | 153.90 | 155.85 | 155.85 | 0.32% | 2,732,363 |
| Mar 26, 2026 | 156.00 | 156.10 | 153.85 | 155.35 | 155.35 | -0.45% | 2,976,140 |
| Mar 25, 2026 | 154.95 | 157.30 | 154.70 | 156.05 | 156.05 | -4.47% | 7,987,590 |
| Mar 24, 2026 | 165.55 | 167.05 | 162.25 | 163.35 | 152.97 | -2.27% | 7,121,129 |
| Mar 23, 2026 | 162.60 | 170.15 | 161.25 | 167.15 | 156.53 | 0.94% | 6,430,215 |
| Mar 20, 2026 | 170.15 | 170.65 | 165.30 | 165.60 | 155.08 | -1.58% | 4,133,154 |
| Mar 19, 2026 | 170.55 | 170.80 | 167.80 | 168.25 | 157.56 | -1.92% | 2,490,549 |
| Mar 18, 2026 | 170.80 | 173.00 | 170.10 | 171.55 | 160.65 | 0.76% | 2,054,464 |
| Mar 17, 2026 | 170.00 | 171.80 | 168.75 | 170.25 | 159.43 | 0.06% | 1,899,709 |
| Mar 16, 2026 | 169.45 | 170.70 | 167.80 | 170.15 | 159.34 | 0.80% | 1,867,623 |
| Mar 13, 2026 | 168.70 | 170.70 | 167.60 | 168.80 | 158.07 | -0.32% | 2,197,570 |
| Mar 12, 2026 | 169.75 | 170.00 | 168.15 | 169.35 | 158.59 | -0.44% | 3,729,667 |
| Mar 11, 2026 | 169.10 | 170.85 | 168.45 | 170.10 | 159.29 | - | 3,157,958 |
| Mar 10, 2026 | 170.00 | 172.20 | 168.45 | 170.10 | 159.29 | 2.35% | 2,124,644 |
| Mar 9, 2026 | 163.75 | 167.10 | 161.65 | 166.20 | 155.64 | -0.15% | 2,528,936 |
| Mar 6, 2026 | 170.15 | 170.75 | 164.65 | 166.45 | 155.87 | -1.83% | 2,643,102 |
| Mar 5, 2026 | 170.85 | 172.75 | 169.50 | 169.55 | 158.78 | -0.76% | 1,809,289 |
| Mar 4, 2026 | 167.65 | 172.20 | 166.50 | 170.85 | 159.99 | 1.67% | 3,356,737 |
| Mar 3, 2026 | 170.00 | 170.25 | 165.15 | 168.05 | 157.37 | -2.49% | 5,554,513 |