Nordea Bank Abp (NDA.SE) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 180.00 | 183.15 | 179.75 | 181.25 | 181.25 | +1.00% | 3,134,146 | 1.42 |
| Nov 04, 2026 | 174.25 | 179.95 | 174.20 | 179.45 | 179.45 | +3.31% | 2,857,430 | 1.31 |
| Nov 03, 2026 | 171.80 | 174.60 | 171.15 | 173.70 | 173.70 | +0.32% | 2,256,095 | 1.04 |
| Nov 02, 2026 | 173.15 | 173.65 | 171.80 | 173.15 | 173.15 | -1.06% | 3,819,960 | 1.77 |
| Oct 30, 2026 | 176.20 | 176.20 | 174.15 | 175.00 | 175.00 | -0.82% | 1,780,886 | 0.82 |
| Oct 29, 2026 | 175.30 | 177.20 | 174.75 | 176.45 | 176.45 | +0.80% | 2,183,089 | 1.01 |
| Oct 28, 2026 | 174.75 | 175.80 | 174.60 | 175.05 | 175.05 | +0.26% | 2,020,086 | 0.94 |
| Oct 27, 2026 | 172.10 | 175.40 | 172.10 | 174.60 | 174.60 | +0.72% | 2,773,746 | 1.30 |
| Oct 26, 2026 | 171.05 | 173.75 | 170.80 | 173.35 | 173.35 | +2.03% | 3,579,351 | 1.71 |
| Oct 23, 2026 | 170.20 | 170.35 | 168.15 | 169.90 | 169.90 | +0.12% | 3,751,969 | 1.82 |
| Oct 22, 2026 | 172.80 | 172.95 | 169.70 | 169.70 | 169.70 | -2.69% | 6,604,124 | 3.33 |
| Oct 21, 2026 | 173.70 | 174.70 | 172.60 | 174.40 | 174.40 | +0.81% | 4,161,001 | 2.15 |
| Oct 20, 2026 | 172.30 | 174.35 | 171.05 | 173.00 | 173.00 | +0.55% | 4,100,014 | 2.16 |
| Oct 19, 2026 | 174.50 | 175.15 | 171.45 | 172.05 | 172.05 | -1.91% | 6,800,772 | 3.75 |
| Oct 16, 2026 | 176.20 | 177.15 | 175.40 | 175.40 | 175.40 | +0.34% | 6,176,380 | 3.56 |
| Oct 15, 2026 | 181.00 | 182.55 | 174.55 | 174.80 | 174.80 | -8.02% | 12,862,865 | 8.30 |
| Oct 14, 2026 | 189.30 | 190.25 | 187.80 | 190.05 | 190.05 | +0.40% | 2,390,538 | 1.55 |
| Oct 13, 2026 | 190.45 | 191.10 | 188.60 | 189.30 | 189.30 | +0.21% | 1,324,682 | 0.84 |
| Oct 12, 2026 | 188.20 | 190.15 | 188.15 | 188.90 | 188.90 | +0.85% | 1,056,617 | 0.67 |
| Oct 09, 2026 | 188.30 | 189.00 | 186.95 | 187.30 | 187.30 | +0.16% | 1,599,177 | 1.01 |
| Oct 08, 2026 | 187.75 | 188.55 | 185.95 | 187.00 | 187.00 | -0.85% | 1,335,710 | 0.84 |
| Oct 07, 2026 | 192.10 | 192.45 | 187.75 | 188.60 | 188.60 | -1.75% | 2,776,708 | 1.77 |
| Oct 06, 2026 | 193.65 | 195.15 | 191.80 | 191.95 | 191.95 | -0.31% | 1,703,052 | 1.09 |
| Oct 05, 2026 | 193.15 | 193.15 | 190.95 | 192.55 | 192.55 | -0.31% | 1,858,293 | 1.20 |
| Oct 02, 2026 | 192.55 | 193.45 | 190.40 | 193.15 | 193.15 | +0.49% | 1,850,166 | 1.20 |
| Oct 01, 2026 | 196.50 | 196.65 | 191.85 | 192.20 | 192.20 | -3.03% | 2,544,460 | 1.66 |
| Sep 30, 2026 | 200.50 | 202.10 | 198.20 | 198.20 | 198.20 | -0.68% | 1,631,725 | 1.07 |
| Sep 29, 2026 | 202.90 | 205.00 | 199.15 | 199.55 | 199.55 | -1.51% | 3,453,512 | 2.30 |
| Sep 28, 2026 | 203.50 | 203.90 | 202.00 | 202.60 | 202.60 | +0.50% | 1,722,810 | 1.16 |
| Sep 25, 2026 | 202.50 | 203.20 | 201.20 | 201.60 | 201.60 | +0.35% | 2,221,689 | 1.49 |
| Sep 24, 2026 | 200.00 | 201.00 | 199.15 | 200.90 | 200.90 | +0.20% | 1,191,109 | 0.80 |
| Sep 23, 2026 | 202.50 | 203.20 | 199.55 | 200.50 | 200.50 | -0.55% | 1,070,999 | 0.72 |
| Sep 22, 2026 | 203.40 | 203.80 | 201.40 | 201.60 | 201.60 | -0.69% | 1,020,075 | 0.68 |
| Sep 21, 2026 | 199.60 | 203.10 | 199.60 | 203.00 | 203.00 | +2.11% | 1,426,010 | 0.95 |
| Sep 18, 2026 | 201.60 | 201.80 | 197.70 | 198.80 | 198.80 | -1.34% | 3,710,087 | 2.50 |
| Sep 17, 2026 | 200.50 | 202.10 | 199.65 | 201.50 | 201.50 | +0.90% | 1,219,353 | 0.81 |
| Sep 16, 2026 | 199.95 | 200.80 | 199.10 | 199.70 | 199.70 | +0.35% | 1,265,037 | 0.85 |
| Sep 15, 2026 | 197.95 | 199.50 | 195.85 | 199.00 | 199.00 | +0.23% | 1,562,516 | 1.01 |
| Sep 14, 2026 | 200.60 | 202.50 | 198.30 | 198.55 | 198.55 | -0.87% | 1,358,576 | 0.87 |
| Sep 11, 2026 | 199.40 | 201.30 | 199.20 | 200.30 | 200.30 | +0.81% | 1,466,560 | 0.94 |
| Sep 10, 2026 | 197.85 | 199.35 | 197.50 | 198.70 | 198.70 | +1.12% | 1,504,576 | 0.96 |
| Sep 09, 2026 | 197.00 | 197.95 | 195.15 | 196.50 | 196.50 | -0.96% | 1,105,422 | 0.69 |
| Sep 08, 2026 | 199.80 | 199.80 | 197.20 | 198.40 | 198.40 | -0.50% | 1,067,329 | 0.67 |
| Sep 07, 2026 | 199.15 | 200.30 | 198.40 | 199.40 | 199.40 | +0.13% | 1,065,125 | 0.66 |
| Sep 04, 2026 | 197.90 | 199.50 | 197.30 | 199.15 | 199.15 | +0.18% | 938,658 | 0.58 |
| Sep 03, 2026 | 195.55 | 198.95 | 195.30 | 198.80 | 198.80 | +1.61% | 1,282,095 | 0.79 |
| Sep 02, 2026 | 196.45 | 197.90 | 194.35 | 195.65 | 195.65 | -0.28% | 1,062,096 | 0.65 |
| Sep 01, 2026 | 196.00 | 197.70 | 193.95 | 196.20 | 196.20 | +0.05% | 2,350,785 | 1.45 |
| Aug 31, 2026 | 196.10 | 197.85 | 196.10 | 196.10 | 196.10 | -0.05% | 1,878,705 | 1.16 |
| Aug 28, 2026 | 195.80 | 196.20 | 194.30 | 196.20 | 196.20 | +1.24% | 1,545,812 | 0.95 |
