UK markets open in 22 minutes

Nordea Bank Abp (NDA-SE.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
130.50+0.55 (+0.42%)
At close: 05:29PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024129.75130.80129.50130.50130.501,734,774
27 May 2024130.00130.05129.20129.95129.951,349,022
24 May 2024130.15130.35129.30130.00130.002,221,485
23 May 2024130.60131.00130.15131.00131.001,817,761
22 May 2024131.55131.65130.25130.60130.602,245,894
21 May 2024132.95132.95130.85131.55131.552,154,888
20 May 2024133.40133.75132.85132.95132.951,879,396
17 May 2024131.60133.30131.55133.30133.302,388,104
16 May 2024131.30132.05130.60131.50131.502,625,750
15 May 2024133.00133.35131.30131.30131.303,320,015
14 May 2024133.80134.30132.35132.95132.953,867,666
13 May 2024132.30133.80131.90133.80133.803,373,090
10 May 2024131.40132.75131.00132.30132.303,213,396
08 May 2024131.50131.95129.65129.65129.652,655,986
07 May 2024129.45131.15129.35131.05131.053,398,757
06 May 2024127.55129.45127.25129.30129.302,854,460
03 May 2024128.05128.90126.90127.55127.551,916,060
02 May 2024128.25129.25127.65127.65127.654,279,263
30 Apr 2024128.25128.75127.85128.60128.601,849,743
29 Apr 2024127.95128.50127.05128.20128.202,451,452
26 Apr 2024127.60128.05126.75127.90127.904,895,052
25 Apr 2024128.05128.40126.45127.25127.254,079,964
24 Apr 2024130.25130.40127.60127.75127.754,259,723
23 Apr 2024128.70130.50128.35130.30130.304,091,897
22 Apr 2024127.80128.70126.75128.60128.603,720,065
19 Apr 2024124.50126.65124.05126.60126.605,260,216
18 Apr 2024124.00125.20121.80124.95124.9511,054,118
17 Apr 2024122.55125.15122.40123.95123.956,449,295
16 Apr 2024122.85123.30121.05121.80121.803,745,487
15 Apr 2024125.60125.95123.85123.90123.903,831,666
12 Apr 2024124.15125.90124.05124.95124.954,041,925
11 Apr 2024125.25125.65122.55123.45123.454,110,780
10 Apr 2024126.00126.70124.35125.20125.202,891,372
09 Apr 2024123.60126.50123.50125.50125.505,414,539
08 Apr 2024123.50124.10123.15123.60123.603,568,375
05 Apr 2024122.60123.85122.00123.50123.503,559,709
04 Apr 2024124.00124.25122.80123.25123.253,306,579
03 Apr 2024122.95125.65122.80123.80123.806,051,154
02 Apr 2024120.75123.00120.00122.50122.507,162,933
28 Mar 2024120.46121.10119.18119.20119.203,593,149
27 Mar 2024120.16121.12118.88120.04120.046,660,196
26 Mar 2024118.50119.92118.04119.86119.866,426,927
25 Mar 2024119.00119.46117.86118.50118.504,236,615
22 Mar 2024117.32119.96117.12119.00119.008,548,936
22 Mar 20240.92 Dividend
21 Mar 2024126.00127.50125.50126.86125.949,196,542
20 Mar 2024126.12126.22125.20125.76124.854,492,415
19 Mar 2024124.50126.42124.16126.12125.215,684,642
18 Mar 2024125.08125.22123.80124.22123.325,622,881
15 Mar 2024126.92127.08123.88125.08124.179,355,818
14 Mar 2024128.30128.44126.82126.92126.005,168,004
13 Mar 2024126.84128.46126.00128.10127.173,380,179
12 Mar 2024126.40127.18125.38127.06126.143,902,348
11 Mar 2024128.00128.10125.82125.88124.974,475,797
08 Mar 2024128.20128.66128.04128.22127.292,315,334
07 Mar 2024127.58129.08127.16127.84126.913,417,314
06 Mar 2024128.16129.28127.94127.96127.034,166,316
05 Mar 2024127.34128.34126.50127.72126.793,166,767
04 Mar 2024126.80127.30126.56127.10126.182,806,852
01 Mar 2024126.58127.36126.34126.68125.763,612,553
29 Feb 2024127.16127.32125.76125.94125.038,747,211
28 Feb 2024125.40127.38125.40127.16126.243,152,142
27 Feb 2024124.60125.42124.20125.40124.492,744,204
26 Feb 2024124.80125.00124.00124.74123.842,598,009
23 Feb 2024124.40124.84123.48124.78123.883,330,741
22 Feb 2024125.12125.40123.84124.40123.503,573,772
21 Feb 2024124.62125.28124.06124.30123.403,043,257
20 Feb 2024124.56125.46124.06124.42123.522,904,108
19 Feb 2024123.96125.04123.86124.56123.662,939,195
16 Feb 2024122.50124.00122.50123.50122.606,083,213
15 Feb 2024121.30122.48121.26121.86120.987,223,443
14 Feb 2024121.46121.96121.22121.30120.422,980,732
13 Feb 2024120.52122.64120.50121.46120.584,206,358
12 Feb 2024119.06120.54118.98120.54119.673,919,558
09 Feb 2024120.08120.50118.68119.06118.204,451,972
08 Feb 2024121.08121.42119.50120.08119.214,983,254
07 Feb 2024122.06123.52120.78120.98120.107,626,070
06 Feb 2024123.24123.62122.24122.44121.559,283,845
05 Feb 2024125.00125.26120.10122.68121.7916,262,454
02 Feb 2024128.00128.88126.94128.32127.396,277,462
01 Feb 2024128.04129.28126.88127.06126.144,154,706
31 Jan 2024130.76131.10128.20128.24127.314,303,607
30 Jan 2024129.68130.90129.68130.76129.812,497,917
29 Jan 2024130.70131.38129.78130.04129.103,145,703
26 Jan 2024129.92130.70128.92130.70129.752,279,529
25 Jan 2024127.44130.04126.94129.94129.004,067,685
24 Jan 2024126.86127.94126.48127.94127.013,305,007
23 Jan 2024126.50126.76125.76126.12125.212,665,223
22 Jan 2024126.24126.84125.74126.46125.542,598,303
19 Jan 2024125.52126.56124.60125.10124.193,405,286
18 Jan 2024125.50125.62124.36125.20124.293,858,361
17 Jan 2024125.14125.78124.28125.56124.654,083,843
16 Jan 2024126.50126.54124.88126.12125.214,049,655
15 Jan 2024126.88127.14126.24126.78125.861,895,692
12 Jan 2024126.90128.00126.86127.00126.083,302,574
11 Jan 2024127.46128.16125.74126.82125.904,625,910
10 Jan 2024127.98128.82127.68128.82127.894,249,686
09 Jan 2024128.86129.56127.84128.66127.732,754,841
08 Jan 2024131.92131.92128.60128.94128.005,685,817
05 Jan 2024128.88130.16128.40130.16129.221,924,359
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...