Nordea Bank Abp (NDA-SE.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 126.65 | 127.25 | 125.10 | 125.30 | 125.30 | 2,972,631 |
| 25 Jun 2024 | 127.90 | 128.05 | 126.10 | 126.50 | 126.50 | 1,930,133 |
| 24 Jun 2024 | 126.40 | 128.10 | 126.40 | 127.90 | 127.90 | 3,303,122 |
| 20 Jun 2024 | 127.05 | 127.50 | 126.50 | 127.30 | 127.30 | 3,719,134 |
| 19 Jun 2024 | 127.95 | 128.00 | 126.60 | 126.60 | 126.60 | 2,824,401 |
| 18 Jun 2024 | 128.40 | 128.90 | 127.00 | 128.05 | 128.05 | 2,027,487 |
| 17 Jun 2024 | 127.95 | 129.30 | 127.05 | 128.05 | 128.05 | 2,400,243 |
| 14 Jun 2024 | 128.65 | 129.35 | 126.85 | 127.45 | 127.45 | 3,424,130 |
| 13 Jun 2024 | 131.55 | 131.55 | 128.35 | 128.70 | 128.70 | 5,213,193 |
| 12 Jun 2024 | 128.15 | 131.90 | 128.05 | 131.50 | 131.50 | 3,791,742 |
| 11 Jun 2024 | 127.20 | 128.30 | 126.90 | 127.80 | 127.80 | 3,783,529 |
| 10 Jun 2024 | 129.00 | 129.10 | 126.10 | 126.95 | 126.95 | 3,679,539 |
| 07 Jun 2024 | 128.25 | 129.05 | 127.65 | 128.50 | 128.50 | 4,671,996 |
| 05 Jun 2024 | 127.05 | 127.45 | 126.50 | 126.80 | 126.80 | 2,364,583 |
| 04 Jun 2024 | 128.65 | 128.85 | 126.65 | 126.90 | 126.90 | 3,274,984 |
| 03 Jun 2024 | 129.75 | 130.40 | 128.65 | 128.65 | 128.65 | 2,680,062 |
| 31 May 2024 | 128.90 | 129.35 | 128.25 | 129.00 | 129.00 | 8,725,531 |
| 30 May 2024 | 128.20 | 129.50 | 128.00 | 128.90 | 128.90 | 2,043,900 |
| 29 May 2024 | 130.30 | 130.50 | 128.00 | 128.35 | 128.35 | 2,808,783 |
| 28 May 2024 | 129.75 | 130.80 | 129.50 | 130.50 | 130.50 | 1,734,774 |
| 27 May 2024 | 130.00 | 130.05 | 129.20 | 129.95 | 129.95 | 1,349,022 |
| 24 May 2024 | 130.15 | 130.35 | 129.30 | 130.00 | 130.00 | 2,221,485 |
| 23 May 2024 | 130.60 | 131.00 | 130.15 | 131.00 | 131.00 | 1,817,761 |
| 22 May 2024 | 131.55 | 131.65 | 130.25 | 130.60 | 130.60 | 2,245,894 |
| 21 May 2024 | 132.95 | 132.95 | 130.85 | 131.55 | 131.55 | 2,154,888 |
| 20 May 2024 | 133.40 | 133.75 | 132.85 | 132.95 | 132.95 | 1,879,396 |
| 17 May 2024 | 131.60 | 133.30 | 131.55 | 133.30 | 133.30 | 2,388,104 |
| 16 May 2024 | 131.30 | 132.05 | 130.60 | 131.50 | 131.50 | 2,625,750 |
| 15 May 2024 | 133.00 | 133.35 | 131.30 | 131.30 | 131.30 | 3,320,015 |
| 14 May 2024 | 133.80 | 134.30 | 132.35 | 132.95 | 132.95 | 3,867,666 |
| 13 May 2024 | 132.30 | 133.80 | 131.90 | 133.80 | 133.80 | 3,373,090 |
| 10 May 2024 | 131.40 | 132.75 | 131.00 | 132.30 | 132.30 | 3,213,396 |
| 08 May 2024 | 131.50 | 131.95 | 129.65 | 129.65 | 129.65 | 2,655,986 |
| 07 May 2024 | 129.45 | 131.15 | 129.35 | 131.05 | 131.05 | 3,398,757 |
| 06 May 2024 | 127.55 | 129.45 | 127.25 | 129.30 | 129.30 | 2,854,460 |
| 03 May 2024 | 128.05 | 128.90 | 126.90 | 127.55 | 127.55 | 1,916,060 |
| 02 May 2024 | 128.25 | 129.25 | 127.65 | 127.65 | 127.65 | 4,279,263 |
| 30 Apr 2024 | 128.25 | 128.75 | 127.85 | 128.60 | 128.60 | 1,849,743 |
| 29 Apr 2024 | 127.95 | 128.50 | 127.05 | 128.20 | 128.20 | 2,451,452 |
| 26 Apr 2024 | 127.60 | 128.05 | 126.75 | 127.90 | 127.90 | 4,895,052 |
| 25 Apr 2024 | 128.05 | 128.40 | 126.45 | 127.25 | 127.25 | 4,079,964 |
| 24 Apr 2024 | 130.25 | 130.40 | 127.60 | 127.75 | 127.75 | 4,259,723 |
| 23 Apr 2024 | 128.70 | 130.50 | 128.35 | 130.30 | 130.30 | 4,091,897 |
| 22 Apr 2024 | 127.80 | 128.70 | 126.75 | 128.60 | 128.60 | 3,720,065 |
| 19 Apr 2024 | 124.50 | 126.65 | 124.05 | 126.60 | 126.60 | 5,260,216 |
| 18 Apr 2024 | 124.00 | 125.20 | 121.80 | 124.95 | 124.95 | 11,054,118 |
| 17 Apr 2024 | 122.55 | 125.15 | 122.40 | 123.95 | 123.95 | 6,449,295 |
| 16 Apr 2024 | 122.85 | 123.30 | 121.05 | 121.80 | 121.80 | 3,745,487 |
| 15 Apr 2024 | 125.60 | 125.95 | 123.85 | 123.90 | 123.90 | 3,831,666 |
| 12 Apr 2024 | 124.15 | 125.90 | 124.05 | 124.95 | 124.95 | 4,041,925 |
| 11 Apr 2024 | 125.25 | 125.65 | 122.55 | 123.45 | 123.45 | 4,110,780 |
| 10 Apr 2024 | 126.00 | 126.70 | 124.35 | 125.20 | 125.20 | 2,891,372 |
| 09 Apr 2024 | 123.60 | 126.50 | 123.50 | 125.50 | 125.50 | 5,414,539 |
| 08 Apr 2024 | 123.50 | 124.10 | 123.15 | 123.60 | 123.60 | 3,568,375 |
| 05 Apr 2024 | 122.60 | 123.85 | 122.00 | 123.50 | 123.50 | 3,559,709 |
| 04 Apr 2024 | 124.00 | 124.25 | 122.80 | 123.25 | 123.25 | 3,306,579 |
| 03 Apr 2024 | 122.95 | 125.65 | 122.80 | 123.80 | 123.80 | 6,051,154 |
| 02 Apr 2024 | 120.75 | 123.00 | 120.00 | 122.50 | 122.50 | 7,162,933 |
| 28 Mar 2024 | 120.46 | 121.10 | 119.18 | 119.20 | 119.20 | 3,593,149 |
| 27 Mar 2024 | 120.16 | 121.12 | 118.88 | 120.04 | 120.04 | 6,660,196 |
| 26 Mar 2024 | 118.50 | 119.92 | 118.04 | 119.86 | 119.86 | 6,426,927 |
| 25 Mar 2024 | 119.00 | 119.46 | 117.86 | 118.50 | 118.50 | 4,236,615 |
| 22 Mar 2024 | 117.32 | 119.96 | 117.12 | 119.00 | 119.00 | 8,548,936 |
| 22 Mar 2024 | 0.92 Dividend | |||||
| 21 Mar 2024 | 126.00 | 127.50 | 125.50 | 126.86 | 125.94 | 9,196,542 |
| 20 Mar 2024 | 126.12 | 126.22 | 125.20 | 125.76 | 124.85 | 4,492,415 |
| 19 Mar 2024 | 124.50 | 126.42 | 124.16 | 126.12 | 125.21 | 5,684,642 |
| 18 Mar 2024 | 125.08 | 125.22 | 123.80 | 124.22 | 123.32 | 5,622,881 |
| 15 Mar 2024 | 126.92 | 127.08 | 123.88 | 125.08 | 124.17 | 9,355,818 |
| 14 Mar 2024 | 128.30 | 128.44 | 126.82 | 126.92 | 126.00 | 5,168,004 |
| 13 Mar 2024 | 126.84 | 128.46 | 126.00 | 128.10 | 127.17 | 3,380,179 |
| 12 Mar 2024 | 126.40 | 127.18 | 125.38 | 127.06 | 126.14 | 3,902,348 |
| 11 Mar 2024 | 128.00 | 128.10 | 125.82 | 125.88 | 124.97 | 4,475,797 |
| 08 Mar 2024 | 128.20 | 128.66 | 128.04 | 128.22 | 127.29 | 2,315,334 |
| 07 Mar 2024 | 127.58 | 129.08 | 127.16 | 127.84 | 126.91 | 3,417,314 |
| 06 Mar 2024 | 128.16 | 129.28 | 127.94 | 127.96 | 127.03 | 4,166,316 |
| 05 Mar 2024 | 127.34 | 128.34 | 126.50 | 127.72 | 126.79 | 3,166,767 |
| 04 Mar 2024 | 126.80 | 127.30 | 126.56 | 127.10 | 126.18 | 2,806,852 |
| 01 Mar 2024 | 126.58 | 127.36 | 126.34 | 126.68 | 125.76 | 3,612,553 |
| 29 Feb 2024 | 127.16 | 127.32 | 125.76 | 125.94 | 125.03 | 8,747,211 |
| 28 Feb 2024 | 125.40 | 127.38 | 125.40 | 127.16 | 126.24 | 3,152,142 |
| 27 Feb 2024 | 124.60 | 125.42 | 124.20 | 125.40 | 124.49 | 2,744,204 |
| 26 Feb 2024 | 124.80 | 125.00 | 124.00 | 124.74 | 123.84 | 2,598,009 |
| 23 Feb 2024 | 124.40 | 124.84 | 123.48 | 124.78 | 123.88 | 3,330,741 |
| 22 Feb 2024 | 125.12 | 125.40 | 123.84 | 124.40 | 123.50 | 3,573,772 |
| 21 Feb 2024 | 124.62 | 125.28 | 124.06 | 124.30 | 123.40 | 3,043,257 |
| 20 Feb 2024 | 124.56 | 125.46 | 124.06 | 124.42 | 123.52 | 2,904,108 |
| 19 Feb 2024 | 123.96 | 125.04 | 123.86 | 124.56 | 123.66 | 2,939,195 |
| 16 Feb 2024 | 122.50 | 124.00 | 122.50 | 123.50 | 122.60 | 6,083,213 |
| 15 Feb 2024 | 121.30 | 122.48 | 121.26 | 121.86 | 120.98 | 7,223,443 |
| 14 Feb 2024 | 121.46 | 121.96 | 121.22 | 121.30 | 120.42 | 2,980,732 |
| 13 Feb 2024 | 120.52 | 122.64 | 120.50 | 121.46 | 120.58 | 4,206,358 |
| 12 Feb 2024 | 119.06 | 120.54 | 118.98 | 120.54 | 119.67 | 3,919,558 |
| 09 Feb 2024 | 120.08 | 120.50 | 118.68 | 119.06 | 118.20 | 4,451,972 |
| 08 Feb 2024 | 121.08 | 121.42 | 119.50 | 120.08 | 119.21 | 4,983,254 |
| 07 Feb 2024 | 122.06 | 123.52 | 120.78 | 120.98 | 120.10 | 7,626,070 |
| 06 Feb 2024 | 123.24 | 123.62 | 122.24 | 122.44 | 121.55 | 9,283,845 |
| 05 Feb 2024 | 125.00 | 125.26 | 120.10 | 122.68 | 121.79 | 16,262,454 |
| 02 Feb 2024 | 128.00 | 128.88 | 126.94 | 128.32 | 127.39 | 6,277,462 |
| 01 Feb 2024 | 128.04 | 129.28 | 126.88 | 127.06 | 126.14 | 4,154,706 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.