Advertisement
Nordea Bank Abp (NDA-SE.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 29, 2023 - Nov 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | 122.20 | 123.90 | 122.20 | 123.55 | 123.55 | 2,334,533 |
| Nov 27, 2024 | 121.25 | 122.10 | 120.40 | 121.90 | 121.90 | 3,498,905 |
| Nov 26, 2024 | 121.75 | 122.25 | 121.15 | 121.80 | 121.80 | 2,881,618 |
| Nov 25, 2024 | 123.00 | 123.50 | 121.65 | 122.40 | 122.40 | 4,493,713 |
| Nov 22, 2024 | 123.85 | 124.05 | 121.10 | 122.30 | 122.30 | 3,822,214 |
| Nov 21, 2024 | 123.45 | 124.00 | 122.50 | 123.45 | 123.45 | 2,910,768 |
| Nov 20, 2024 | 124.60 | 125.45 | 123.40 | 123.45 | 123.45 | 3,479,308 |
| Nov 19, 2024 | 125.35 | 125.75 | 122.35 | 124.20 | 124.20 | 4,619,402 |
| Nov 18, 2024 | 124.95 | 126.10 | 124.85 | 125.30 | 125.30 | 2,799,882 |
| Nov 15, 2024 | 123.35 | 125.15 | 123.35 | 124.75 | 124.75 | 4,727,232 |
| Nov 14, 2024 | 122.15 | 124.10 | 122.15 | 123.70 | 123.70 | 3,515,693 |
| Nov 13, 2024 | 122.40 | 122.80 | 121.45 | 122.05 | 122.05 | 3,655,903 |
| Nov 12, 2024 | 124.30 | 124.35 | 122.20 | 122.40 | 122.40 | 3,685,499 |
| Nov 11, 2024 | 124.80 | 125.50 | 124.65 | 125.05 | 125.05 | 2,887,292 |
| Nov 08, 2024 | 125.00 | 125.50 | 124.20 | 124.25 | 124.25 | 3,406,151 |
| Nov 07, 2024 | 127.05 | 128.30 | 124.95 | 125.00 | 125.00 | 3,842,067 |
| Nov 06, 2024 | 127.40 | 129.20 | 125.85 | 126.45 | 126.45 | 3,878,111 |
| Nov 05, 2024 | 128.70 | 128.70 | 126.35 | 127.20 | 127.20 | 3,729,949 |
| Nov 04, 2024 | 128.05 | 129.50 | 128.05 | 128.60 | 128.60 | 4,781,307 |
| Nov 01, 2024 | 125.00 | 127.60 | 125.00 | 127.10 | 127.10 | 2,091,546 |
| Oct 31, 2024 | 124.80 | 125.70 | 124.15 | 124.70 | 124.70 | 3,178,656 |
| Oct 30, 2024 | 125.45 | 126.40 | 124.30 | 125.05 | 125.05 | 3,910,753 |
| Oct 29, 2024 | 126.85 | 127.20 | 125.50 | 125.80 | 125.80 | 2,398,028 |
| Oct 28, 2024 | 124.50 | 126.10 | 124.25 | 125.90 | 125.90 | 3,070,843 |
| Oct 25, 2024 | 123.80 | 125.35 | 123.80 | 124.15 | 124.15 | 2,989,108 |
| Oct 24, 2024 | 124.40 | 124.85 | 123.65 | 123.65 | 123.65 | 2,674,748 |
| Oct 23, 2024 | 125.00 | 126.15 | 124.10 | 124.55 | 124.55 | 4,122,089 |
| Oct 22, 2024 | 125.00 | 125.35 | 123.65 | 124.70 | 124.70 | 4,219,666 |
| Oct 21, 2024 | 126.65 | 126.95 | 124.65 | 125.05 | 125.05 | 2,936,526 |
| Oct 18, 2024 | 126.00 | 127.10 | 124.75 | 126.65 | 126.65 | 4,240,380 |
| Oct 17, 2024 | 122.80 | 126.35 | 122.35 | 125.75 | 125.75 | 11,314,835 |
| Oct 16, 2024 | 117.95 | 118.90 | 117.40 | 118.45 | 118.45 | 3,140,806 |
| Oct 15, 2024 | 118.00 | 118.45 | 117.10 | 117.95 | 117.95 | 2,282,344 |
| Oct 14, 2024 | 117.80 | 118.35 | 117.50 | 117.80 | 117.80 | 1,915,617 |
| Oct 11, 2024 | 118.40 | 118.60 | 117.25 | 117.75 | 117.75 | 3,883,923 |
| Oct 10, 2024 | 118.20 | 119.00 | 118.05 | 118.40 | 118.40 | 3,536,160 |
| Oct 09, 2024 | 118.30 | 118.45 | 117.60 | 118.20 | 118.20 | 3,003,104 |
| Oct 08, 2024 | 118.25 | 119.00 | 117.75 | 118.65 | 118.65 | 1,941,963 |
| Oct 07, 2024 | 118.80 | 119.35 | 117.95 | 118.90 | 118.90 | 2,593,009 |
| Oct 04, 2024 | 117.60 | 119.30 | 117.00 | 118.35 | 118.35 | 3,498,302 |
| Oct 03, 2024 | 118.70 | 118.70 | 116.80 | 117.40 | 117.40 | 3,088,343 |
| Oct 02, 2024 | 118.40 | 119.15 | 117.65 | 118.80 | 118.80 | 3,633,463 |
| Oct 01, 2024 | 119.80 | 119.95 | 117.20 | 117.80 | 117.80 | 5,708,294 |
| Sep 30, 2024 | 119.70 | 120.95 | 119.05 | 119.60 | 119.60 | 5,753,254 |
| Sep 27, 2024 | 120.15 | 120.95 | 119.70 | 120.15 | 120.15 | 4,314,789 |
| Sep 26, 2024 | 118.95 | 120.00 | 118.30 | 119.25 | 119.25 | 3,151,057 |
| Sep 25, 2024 | 120.15 | 120.65 | 118.20 | 118.50 | 118.50 | 5,841,280 |
| Sep 24, 2024 | 120.90 | 121.80 | 120.50 | 120.80 | 120.80 | 2,548,908 |
| Sep 23, 2024 | 122.10 | 122.40 | 120.15 | 120.40 | 120.40 | 2,650,927 |
| Sep 20, 2024 | 121.20 | 122.65 | 121.00 | 122.10 | 122.10 | 6,237,069 |
| Sep 19, 2024 | 119.65 | 121.15 | 119.00 | 120.90 | 120.90 | 3,292,934 |
| Sep 18, 2024 | 119.50 | 119.90 | 118.55 | 118.60 | 118.60 | 1,588,244 |
| Sep 17, 2024 | 117.90 | 119.90 | 117.90 | 119.50 | 119.50 | 5,072,231 |
| Sep 16, 2024 | 117.65 | 118.30 | 117.30 | 117.75 | 117.75 | 1,504,145 |
| Sep 13, 2024 | 118.25 | 118.85 | 117.65 | 117.65 | 117.65 | 2,412,761 |
| Sep 12, 2024 | 119.20 | 119.65 | 117.40 | 118.30 | 118.30 | 2,470,554 |
| Sep 11, 2024 | 119.30 | 119.90 | 117.70 | 118.20 | 118.20 | 3,058,304 |
| Sep 10, 2024 | 121.20 | 121.85 | 119.20 | 119.20 | 119.20 | 2,169,406 |
| Sep 09, 2024 | 119.55 | 121.20 | 119.55 | 121.20 | 121.20 | 4,128,478 |
| Sep 06, 2024 | 121.00 | 121.40 | 118.90 | 118.90 | 118.90 | 2,898,830 |
| Sep 05, 2024 | 119.70 | 122.60 | 119.60 | 121.60 | 121.60 | 2,794,831 |
| Sep 04, 2024 | 119.15 | 120.35 | 119.15 | 119.70 | 119.70 | 4,028,488 |
| Sep 03, 2024 | 121.80 | 121.90 | 120.10 | 120.75 | 120.75 | 1,916,474 |
| Sep 02, 2024 | 121.50 | 122.40 | 121.25 | 121.65 | 121.65 | 1,875,873 |
| Aug 30, 2024 | 120.45 | 121.60 | 120.45 | 121.20 | 121.20 | 3,083,769 |
| Aug 29, 2024 | 120.45 | 121.40 | 120.40 | 120.50 | 120.50 | 2,901,095 |
| Aug 28, 2024 | 120.30 | 120.80 | 119.75 | 120.45 | 120.45 | 2,987,300 |
| Aug 27, 2024 | 120.40 | 121.50 | 120.40 | 120.65 | 120.65 | 2,474,505 |
| Aug 26, 2024 | 120.80 | 121.05 | 120.15 | 120.40 | 120.40 | 1,404,670 |
| Aug 23, 2024 | 120.00 | 121.15 | 119.85 | 120.80 | 120.80 | 2,523,859 |
| Aug 22, 2024 | 119.15 | 120.25 | 119.15 | 119.70 | 119.70 | 2,635,440 |
| Aug 21, 2024 | 118.40 | 119.80 | 118.00 | 119.15 | 119.15 | 3,681,010 |
| Aug 20, 2024 | 120.95 | 121.00 | 118.50 | 118.55 | 118.55 | 3,598,048 |
| Aug 19, 2024 | 120.50 | 121.75 | 120.45 | 120.95 | 120.95 | 2,783,112 |
| Aug 16, 2024 | 120.40 | 120.90 | 119.60 | 120.90 | 120.90 | 2,895,734 |
| Aug 15, 2024 | 120.05 | 120.85 | 119.05 | 120.35 | 120.35 | 3,795,975 |
| Aug 14, 2024 | 120.45 | 120.75 | 119.45 | 119.55 | 119.55 | 1,831,115 |
| Aug 13, 2024 | 120.15 | 120.85 | 119.30 | 119.90 | 119.90 | 1,895,378 |
| Aug 12, 2024 | 120.35 | 120.70 | 119.65 | 119.80 | 119.80 | 1,274,551 |
| Aug 09, 2024 | 119.45 | 120.45 | 119.20 | 119.95 | 119.95 | 1,989,475 |
| Aug 08, 2024 | 116.65 | 119.45 | 115.90 | 118.95 | 118.95 | 2,894,385 |
| Aug 07, 2024 | 116.95 | 118.00 | 116.10 | 117.30 | 117.30 | 3,075,600 |
| Aug 06, 2024 | 117.80 | 118.60 | 115.00 | 115.70 | 115.70 | 4,421,556 |
| Aug 05, 2024 | 114.35 | 117.65 | 113.55 | 117.15 | 117.15 | 5,596,442 |
| Aug 02, 2024 | 121.35 | 121.55 | 118.15 | 118.45 | 118.45 | 4,244,116 |
| Aug 01, 2024 | 124.90 | 125.15 | 122.40 | 122.40 | 122.40 | 3,157,341 |
| Jul 31, 2024 | 126.25 | 126.60 | 125.20 | 125.55 | 125.55 | 2,566,004 |
| Jul 30, 2024 | 125.25 | 126.55 | 125.15 | 126.25 | 126.25 | 1,680,138 |
| Jul 29, 2024 | 125.80 | 126.75 | 124.90 | 125.25 | 125.25 | 2,229,091 |
| Jul 26, 2024 | 124.60 | 125.25 | 124.25 | 125.05 | 125.05 | 2,525,328 |
| Jul 25, 2024 | 123.40 | 124.60 | 122.70 | 124.60 | 124.60 | 2,186,005 |
| Jul 24, 2024 | 124.30 | 124.55 | 123.55 | 123.85 | 123.85 | 2,947,474 |
| Jul 23, 2024 | 125.95 | 126.20 | 124.45 | 124.85 | 124.85 | 2,719,517 |
| Jul 22, 2024 | 123.50 | 126.50 | 123.50 | 125.95 | 125.95 | 4,542,941 |
| Jul 19, 2024 | 122.80 | 122.85 | 121.90 | 122.35 | 122.35 | 2,712,429 |
| Jul 18, 2024 | 122.15 | 122.70 | 121.45 | 122.70 | 122.70 | 3,555,133 |
| Jul 17, 2024 | 121.45 | 121.90 | 120.45 | 121.15 | 121.15 | 4,303,046 |
| Jul 16, 2024 | 122.30 | 122.60 | 121.15 | 121.45 | 121.45 | 2,950,440 |
| Jul 15, 2024 | 124.90 | 124.90 | 119.70 | 122.10 | 122.10 | 8,802,803 |
| Jul 12, 2024 | 124.45 | 126.30 | 124.45 | 126.20 | 126.20 | 5,680,397 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.