Skip to main content
Nordea Bank Abp (LON:0N4T)
London flag London · Delayed Price · Currency is GBP · Price in SEK
166.40
-3.30 (-1.94%)
At close: Mar 6, 2026

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026170.15170.40164.83166.40166.40-1.94%246,577
Mar 5, 2026170.85172.55169.70169.70169.70-0.85%614,217
Mar 4, 2026167.83172.10166.70171.15171.151.75%67,614
Mar 3, 2026170.15170.00165.45168.20168.20-2.44%1,939,640
Mar 2, 2026172.65173.00169.60172.40172.40-2.45%1,643,381
Feb 27, 2026177.73178.75174.85176.74176.74-0.57%833,150
Feb 26, 2026179.03179.20177.15177.75177.75-0.31%9,160
Feb 25, 2026178.00179.25177.60178.30178.300.79%1,394,140
Feb 24, 2026178.50178.70176.45176.90176.90-1.03%2,046,401
Feb 23, 2026180.10180.20178.65178.75178.75-0.22%42,909
Feb 20, 2026177.23179.15177.10179.15179.151.56%51,344
Feb 19, 2026178.15178.50175.90176.40176.40-0.90%8,814
Feb 18, 2026177.28178.50176.25178.00178.001.22%164,893
Feb 17, 2026174.40175.95174.30175.85175.850.74%283,264
Feb 16, 2026172.85175.50172.55174.55174.551.72%63,618
Feb 13, 2026174.20174.80170.50171.60171.60-2.46%2,178,520
Feb 12, 2026177.43178.85174.15175.92175.92-0.72%86,977
Feb 11, 2026177.83178.35176.00177.20177.20-0.28%23,091
Feb 10, 2026179.18179.85177.50177.70177.70-0.59%1,960,029
Feb 9, 2026178.50179.05177.25178.75178.750.39%949,259
Feb 6, 2026178.00178.95177.95178.05178.051.09%28,070
Feb 5, 2026179.33179.20175.85176.13176.13-1.59%395,780
Feb 4, 2026178.90180.15178.70178.98178.980.66%47,143
Feb 3, 2026177.53178.65177.35177.80177.800.54%20,136
Feb 2, 2026171.53177.00171.45176.85176.852.97%184,479
Jan 30, 2026172.75174.25171.48171.75171.750.06%1,213,763
Jan 29, 2026177.08177.55170.80171.65171.65-3.24%1,833,371
Jan 28, 2026180.05179.60176.90177.40177.40-1.20%448,947
Jan 27, 2026178.60179.95178.70179.55179.551.01%546,778
Jan 26, 2026176.50178.35176.75177.75177.750.84%235,485
Jan 23, 2026178.70178.80176.00176.28176.28-1.85%44,417
Jan 22, 2026177.83179.75177.80179.60179.602.07%155,264
Jan 21, 2026174.35176.40173.00175.95175.950.03%113,755
Jan 20, 2026175.83176.15174.45175.90175.90-0.42%92,458
Jan 19, 2026176.80177.95175.20176.65176.65-1.56%132,489
Jan 16, 2026181.08181.20178.95179.45179.45-0.53%414,302
Jan 15, 2026179.08180.95179.00180.40180.401.04%2,144,121
Jan 14, 2026177.68179.20177.30178.55178.550.73%281,359
Jan 13, 2026176.15177.80175.90177.25177.251.20%426,489
Jan 12, 2026175.03175.50172.85175.15175.150.11%51,759
Jan 9, 2026175.63175.85172.65174.95174.95-0.11%288,894
Jan 8, 2026174.05175.45173.20175.15175.150.21%680,669
Jan 7, 2026177.23177.40174.04174.78174.78-1.06%359,434
Jan 6, 2026176.65176.65176.65176.65176.650.03%1,600
Jan 5, 2026177.48177.55175.30176.60176.60-0.06%4,046,797
Jan 2, 2026174.30177.25174.10176.70176.701.29%70,134
Dec 30, 2025172.15174.65172.05174.45174.451.25%72,634
Dec 29, 2025173.38173.75171.85172.30172.30-0.45%41,281
Dec 23, 2025172.30173.30171.73173.08173.080.62%89,090
Dec 22, 2025172.10172.30171.10172.00172.000.09%24,441
Dec 19, 2025172.25173.00171.70171.85171.851.57%141,817
Dec 18, 2025169.48171.05168.80169.20169.200.01%343,145
Dec 17, 2025170.15170.45168.05169.18169.180.13%536,653
Dec 16, 2025169.53170.15168.55168.95168.950.39%3,035,284
Dec 15, 2025169.03169.40167.85168.30168.300.12%45,820
Dec 12, 2025171.48172.25168.00168.10168.10-1.70%69,010
Dec 11, 2025168.50171.30168.30171.00171.001.33%397,508
Dec 10, 2025168.95169.45167.70168.75168.750.25%12,114
Dec 9, 2025169.13170.10168.00168.33168.33-0.37%2,686,922
Dec 8, 2025168.75169.10167.65168.95168.950.03%4,020,511
Dec 5, 2025169.68170.55168.90168.90168.900.06%756,081
Dec 4, 2025169.53169.60166.00168.80168.80-0.62%164,829
Dec 3, 2025170.10171.80169.05169.85169.85-0.12%70,759
Dec 2, 2025168.95170.35168.55170.05170.051.13%318,579
Dec 1, 2025167.33168.60166.40168.15168.150.30%805,475
Nov 28, 2025168.30168.45167.25167.65167.65-0.24%19,918
Nov 27, 2025167.93168.60166.75168.05168.05-0.09%1,255,262
Nov 26, 2025166.55168.45166.45168.20168.201.08%782,999
Nov 25, 2025164.10166.60163.80166.40166.401.16%306,134
Nov 24, 2025162.65164.55162.65164.50164.501.73%111,179
Nov 21, 2025159.73161.70158.80161.70161.700.28%89,555
Nov 20, 2025160.05161.80159.90161.25161.251.42%184,098
Nov 19, 2025158.80159.20157.20159.00159.000.44%38,279
Nov 18, 2025159.58160.00157.85158.30158.30-1.74%43,284
Nov 17, 2025163.38163.60161.00161.10161.10-1.41%11,495
Nov 14, 2025165.13165.00161.70163.40163.40-1.45%129,369
Nov 13, 2025166.10166.80165.35165.80165.800.19%16,131
Nov 12, 2025164.00166.05163.85165.49165.491.28%144,452
Nov 11, 2025161.28163.40161.15163.40163.401.68%702,192
Nov 10, 2025160.50160.75159.45160.70160.701.04%335,780
Nov 7, 2025160.85161.30158.45159.05159.05-0.84%196,448
Nov 6, 2025158.05160.50157.25160.40160.402.36%2,109,178
Nov 5, 2025159.53159.65155.60156.70156.70-3.32%233,269
Nov 4, 2025162.00162.20160.00162.08162.08-0.29%342,181
Nov 3, 2025162.50164.60161.90162.55162.550.15%230,238
Oct 31, 2025163.93164.30162.30162.30162.30-0.57%2,486,310
Oct 30, 2025163.18163.55161.70163.23163.231.07%177,426
Oct 29, 2025161.08161.90160.20161.50161.500.50%1,130,623
Oct 28, 2025160.65160.80160.10160.70160.700.28%533,881
Oct 27, 2025159.13160.30158.65160.25160.250.56%17,346
Oct 24, 2025160.05160.15157.60159.35159.35-0.39%1,054,827
Oct 23, 2025160.45160.70159.55159.98159.980.11%39,903
Oct 22, 2025160.45160.65159.20159.80159.80-0.44%107,748
Oct 21, 2025160.60161.15160.00160.50160.500.31%4,612,651
Oct 20, 2025159.08160.15158.75160.00160.000.91%17,823
Oct 17, 2025158.55159.70157.30158.55158.55-1.55%4,138,956
Oct 16, 2025160.65162.15159.10161.05161.053.34%539,251
Oct 15, 2025155.43157.10155.50155.85155.850.39%216,908
Oct 14, 2025153.03155.35152.70155.25155.251.17%402,669
Oct 13, 2025154.30155.00152.75153.45153.45-0.65%22,722