UK markets closed

Nordea Bank Abp (0N4T.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
97.86+0.73 (+0.75%)
At close: 06:28PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024127.53128.05126.45127.74127.741,115,361
25 Apr 2024128.35128.80126.55127.60127.603,150,319
24 Apr 2024130.30131.10127.60127.75127.757,982,869
23 Apr 2024128.70130.50127.80130.30130.301,410,387
22 Apr 2024127.63128.70126.85128.58128.587,809,821
19 Apr 2024124.35126.62123.75126.60126.604,772,315
18 Apr 2024124.40125.15122.15123.70123.701,867,666
17 Apr 2024122.55125.20122.55123.96123.962,554,106
16 Apr 2024123.32124.15121.00121.61121.611,504,342
15 Apr 2024125.43125.85123.85125.18125.18911,352
12 Apr 2024124.10125.90124.00124.97124.971,768,509
11 Apr 2024125.47126.00122.50123.62123.622,764,669
10 Apr 2024126.40126.70124.40124.61124.611,222,524
09 Apr 2024123.57126.50122.85126.08126.086,996,616
08 Apr 2024123.43124.10123.25123.60123.603,126,589
05 Apr 2024122.60124.00122.00123.49123.49951,933
04 Apr 2024123.88124.35122.85123.32123.326,121,951
03 Apr 2024122.85125.70122.95124.39124.3911,251,440
02 Apr 2024120.35122.80120.74122.39122.3935,669,850
28 Mar 2024120.30121.00115.02119.92119.921,797,906
27 Mar 2024120.20121.04118.92120.26120.262,274,365
26 Mar 2024118.74119.86118.06119.86119.865,908,138
25 Mar 2024119.15119.79117.96118.50118.501,529,812
22 Mar 2024117.27119.90116.54119.00119.001,765,159
22 Mar 202410.4473 Dividend
21 Mar 2024126.13127.40126.00126.86116.415,397,164
20 Mar 2024126.13126.18125.36125.70115.3516,795,810
19 Mar 2024124.55126.42123.46126.12115.7327,068,060
18 Mar 2024124.94125.08123.68124.22113.9935,674,930
15 Mar 2024126.85127.08124.00125.09114.792,176,106
14 Mar 2024128.26128.41126.82127.43116.932,547,579
13 Mar 2024126.70128.40126.36128.12117.571,713,319
12 Mar 2024126.31127.18125.40126.91116.4610,402,410
11 Mar 2024127.91129.00123.96125.89115.5213,707,950
08 Mar 2024128.28128.94127.06128.43117.851,984,707
07 Mar 2024127.56129.04126.62127.84117.312,041,175
06 Mar 2024128.06129.26127.82128.94118.3210,131,830
05 Mar 2024127.30128.32126.32128.08117.531,180,696
04 Mar 2024126.81127.22126.48127.10116.632,801,565
01 Mar 2024126.58127.26126.46126.87116.422,739,899
29 Feb 2024127.26127.10125.78126.16115.776,778,323
28 Feb 2024125.37127.26125.24127.18116.718,043,562
27 Feb 2024124.63125.42123.80125.42115.093,906,226
26 Feb 2024124.84125.16124.04124.37114.1310,220,220
23 Feb 2024124.36124.84123.66123.95113.742,076,565
22 Feb 2024125.08125.32123.88124.68114.421,214,120
21 Feb 2024124.53125.16124.06124.61114.35628,625
20 Feb 2024124.57125.46124.26124.42114.177,239,071
19 Feb 2024124.00125.06123.72124.56114.301,953,299
16 Feb 2024122.76123.96122.48123.40113.249,562,918
15 Feb 2024121.60122.48121.28121.82111.792,588,615
14 Feb 2024121.49121.90121.20121.29111.304,799,911
13 Feb 2024120.71122.52120.56121.45111.451,622,665
12 Feb 2024119.09120.54119.08120.36110.451,511,136
09 Feb 2024120.12120.48118.72119.56109.714,112,937
08 Feb 2024121.08121.54119.58120.33110.424,333,905
07 Feb 2024122.23123.50120.82121.04111.07627,660
06 Feb 2024123.36123.38122.24122.82112.716,853,568
05 Feb 2024124.84124.98120.42122.67112.573,036,662
02 Feb 2024128.00128.84127.38128.33117.761,710,474
01 Feb 2024128.02129.22126.94127.06116.60648,880
31 Jan 2024130.89131.06128.18128.82118.211,530,271
30 Jan 2024129.86130.86129.76130.00119.301,999,628
29 Jan 2024130.89131.30129.84130.04119.331,035,155
26 Jan 2024130.05130.72128.98130.70119.941,957,533
25 Jan 2024127.38130.02127.24127.84117.311,132,175
24 Jan 2024126.91127.95126.56127.94117.401,073,015
23 Jan 2024126.50126.58125.83126.12115.73679,499
22 Jan 2024126.27126.82125.76126.46116.051,027,825
19 Jan 2024125.72126.52124.44126.40115.994,251,655
18 Jan 2024125.53125.74124.40125.20114.892,740,243
17 Jan 2024125.18125.80123.96125.01114.711,990,778
16 Jan 2024126.44127.56124.90125.41115.097,577,816
15 Jan 2024127.65127.95126.28126.78116.344,721,382
12 Jan 2024126.87127.94126.90127.29116.813,140,019
11 Jan 2024127.61128.12125.80126.82116.381,416,689
10 Jan 2024128.00128.83127.12128.82118.211,648,371
09 Jan 2024128.88129.58127.98128.67118.0711,613,370
08 Jan 2024131.93131.92128.66128.94118.321,022,522
05 Jan 2024128.96130.16128.68130.16119.441,035,951
04 Jan 2024126.37129.64126.20129.41118.753,412,263
03 Jan 2024127.87128.16125.38126.06115.682,492,628
02 Jan 2024125.23127.20125.02127.06116.601,729,900
29 Dec 2023124.34125.30123.98124.60114.341,147,334
28 Dec 2023124.67124.88123.94124.28114.05547,049
27 Dec 2023123.65124.98123.46124.80114.521,299,053
22 Dec 2023123.09123.50122.86123.23113.0811,619,970
21 Dec 2023124.04124.22122.50123.08112.946,656,408
20 Dec 2023124.45125.18123.30124.82114.557,494,060
19 Dec 2023125.06125.36123.82123.98113.775,946,243
18 Dec 2023125.04125.50124.64124.96114.6710,974,110
15 Dec 2023123.87125.62123.88124.24114.0110,272,310
14 Dec 2023121.98123.51121.86123.51113.3443,349,730
13 Dec 2023122.33122.46120.74122.02111.9746,122,850
12 Dec 2023122.40122.96122.20122.36112.286,825,848
11 Dec 2023121.68122.61121.52122.01111.9618,735,360
08 Dec 2023120.06121.42119.22120.04110.155,647,378
07 Dec 2023118.40120.40118.34119.86109.9910,188,350
06 Dec 2023119.50119.74117.54117.54107.861,911,414
05 Dec 2023118.01119.78117.94119.42109.5913,637,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...