Canada markets close in 6 hours 25 minutes

Nordea Bank Abp (NDA-SE.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
126.00-0.50 (-0.40%)
As of 03:35PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024126.65127.25125.55126.00126.001,419,874
Jun 25, 2024127.90128.05126.10126.50126.501,930,133
Jun 24, 2024126.40128.10126.40127.90127.903,303,122
Jun 20, 2024127.05127.50126.50127.30127.303,719,134
Jun 19, 2024127.95128.00126.60126.60126.602,824,401
Jun 18, 2024128.40128.90127.00128.05128.052,027,487
Jun 17, 2024127.95129.30127.05128.05128.052,400,243
Jun 14, 2024128.65129.35126.85127.45127.453,424,130
Jun 13, 2024131.55131.55128.35128.70128.705,213,193
Jun 12, 2024128.15131.90128.05131.50131.503,791,742
Jun 11, 2024127.20128.30126.90127.80127.803,783,529
Jun 10, 2024129.00129.10126.10126.95126.953,679,539
Jun 07, 2024128.25129.05127.65128.50128.504,671,996
Jun 05, 2024127.05127.45126.50126.80126.802,364,583
Jun 04, 2024128.65128.85126.65126.90126.903,274,984
Jun 03, 2024129.75130.40128.65128.65128.652,680,062
May 31, 2024128.90129.35128.25129.00129.008,725,531
May 30, 2024128.20129.50128.00128.90128.902,043,900
May 29, 2024130.30130.50128.00128.35128.352,808,783
May 28, 2024129.75130.80129.50130.50130.501,734,774
May 27, 2024130.00130.05129.20129.95129.951,349,022
May 24, 2024130.15130.35129.30130.00130.002,221,485
May 23, 2024130.60131.00130.15131.00131.001,817,761
May 22, 2024131.55131.65130.25130.60130.602,245,894
May 21, 2024132.95132.95130.85131.55131.552,154,888
May 20, 2024133.40133.75132.85132.95132.951,879,396
May 17, 2024131.60133.30131.55133.30133.302,388,104
May 16, 2024131.30132.05130.60131.50131.502,625,750
May 15, 2024133.00133.35131.30131.30131.303,320,015
May 14, 2024133.80134.30132.35132.95132.953,867,666
May 13, 2024132.30133.80131.90133.80133.803,373,090
May 10, 2024131.40132.75131.00132.30132.303,213,396
May 08, 2024131.50131.95129.65129.65129.652,655,986
May 07, 2024129.45131.15129.35131.05131.053,398,757
May 06, 2024127.55129.45127.25129.30129.302,854,460
May 03, 2024128.05128.90126.90127.55127.551,916,060
May 02, 2024128.25129.25127.65127.65127.654,279,263
Apr 30, 2024128.25128.75127.85128.60128.601,849,743
Apr 29, 2024127.95128.50127.05128.20128.202,451,452
Apr 26, 2024127.60128.05126.75127.90127.904,895,052
Apr 25, 2024128.05128.40126.45127.25127.254,079,964
Apr 24, 2024130.25130.40127.60127.75127.754,259,723
Apr 23, 2024128.70130.50128.35130.30130.304,091,897
Apr 22, 2024127.80128.70126.75128.60128.603,720,065
Apr 19, 2024124.50126.65124.05126.60126.605,260,216
Apr 18, 2024124.00125.20121.80124.95124.9511,054,118
Apr 17, 2024122.55125.15122.40123.95123.956,449,295
Apr 16, 2024122.85123.30121.05121.80121.803,745,487
Apr 15, 2024125.60125.95123.85123.90123.903,831,666
Apr 12, 2024124.15125.90124.05124.95124.954,041,925
Apr 11, 2024125.25125.65122.55123.45123.454,110,780
Apr 10, 2024126.00126.70124.35125.20125.202,891,372
Apr 09, 2024123.60126.50123.50125.50125.505,414,539
Apr 08, 2024123.50124.10123.15123.60123.603,568,375
Apr 05, 2024122.60123.85122.00123.50123.503,559,709
Apr 04, 2024124.00124.25122.80123.25123.253,306,579
Apr 03, 2024122.95125.65122.80123.80123.806,051,154
Apr 02, 2024120.75123.00120.00122.50122.507,162,933
Mar 28, 2024120.46121.10119.18119.20119.203,593,149
Mar 27, 2024120.16121.12118.88120.04120.046,660,196
Mar 26, 2024118.50119.92118.04119.86119.866,426,927
Mar 25, 2024119.00119.46117.86118.50118.504,236,615
Mar 22, 2024117.32119.96117.12119.00119.008,548,936
Mar 22, 20240.92 Dividend
Mar 21, 2024126.00127.50125.50126.86125.949,196,542
Mar 20, 2024126.12126.22125.20125.76124.854,492,415
Mar 19, 2024124.50126.42124.16126.12125.215,684,642
Mar 18, 2024125.08125.22123.80124.22123.325,622,881
Mar 15, 2024126.92127.08123.88125.08124.179,355,818
Mar 14, 2024128.30128.44126.82126.92126.005,168,004
Mar 13, 2024126.84128.46126.00128.10127.173,380,179
Mar 12, 2024126.40127.18125.38127.06126.143,902,348
Mar 11, 2024128.00128.10125.82125.88124.974,475,797
Mar 08, 2024128.20128.66128.04128.22127.292,315,334
Mar 07, 2024127.58129.08127.16127.84126.913,417,314
Mar 06, 2024128.16129.28127.94127.96127.034,166,316
Mar 05, 2024127.34128.34126.50127.72126.793,166,767
Mar 04, 2024126.80127.30126.56127.10126.182,806,852
Mar 01, 2024126.58127.36126.34126.68125.763,612,553
Feb 29, 2024127.16127.32125.76125.94125.038,747,211
Feb 28, 2024125.40127.38125.40127.16126.243,152,142
Feb 27, 2024124.60125.42124.20125.40124.492,744,204
Feb 26, 2024124.80125.00124.00124.74123.842,598,009
Feb 23, 2024124.40124.84123.48124.78123.883,330,741
Feb 22, 2024125.12125.40123.84124.40123.503,573,772
Feb 21, 2024124.62125.28124.06124.30123.403,043,257
Feb 20, 2024124.56125.46124.06124.42123.522,904,108
Feb 19, 2024123.96125.04123.86124.56123.662,939,195
Feb 16, 2024122.50124.00122.50123.50122.606,083,213
Feb 15, 2024121.30122.48121.26121.86120.987,223,443
Feb 14, 2024121.46121.96121.22121.30120.422,980,732
Feb 13, 2024120.52122.64120.50121.46120.584,206,358
Feb 12, 2024119.06120.54118.98120.54119.673,919,558
Feb 09, 2024120.08120.50118.68119.06118.204,451,972
Feb 08, 2024121.08121.42119.50120.08119.214,983,254
Feb 07, 2024122.06123.52120.78120.98120.107,626,070
Feb 06, 2024123.24123.62122.24122.44121.559,283,845
Feb 05, 2024125.00125.26120.10122.68121.7916,262,454
Feb 02, 2024128.00128.88126.94128.32127.396,277,462
Feb 01, 2024128.04129.28126.88127.06126.144,154,706
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...