Skip to main content
Nordea Bank Abp (LON:0N4T)
London flag London · Delayed Price · Currency is GBP · Price in SEK
168.90
+0.10 (0.06%)
At close: Dec 5, 2025

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 2025153.18155.70153.20154.45154.451.11%705,463
Oct 9, 2025151.93153.20151.75152.75152.750.53%3,603,947
Oct 8, 2025152.45153.10150.70151.95151.95-0.33%235,295
Oct 7, 2025153.23153.45152.10152.45152.45-0.68%2,567,451
Oct 6, 2025153.18154.00152.20153.50153.500.13%1,278,903
Oct 3, 2025153.68154.55152.90153.30153.300.10%160,253
Oct 2, 2025154.20154.70152.95153.15153.15-0.49%240,538
Oct 1, 2025153.73154.10152.30153.90153.90-0.03%145,270
Sep 30, 2025157.48157.95153.45153.95153.95-2.25%1,065,672
Sep 29, 2025156.95157.85155.90157.50157.500.64%2,028,235
Sep 26, 2025153.73157.20153.65156.50156.502.19%671,984
Sep 25, 2025153.78153.95152.00153.15153.15-0.75%1,530,328
Sep 24, 2025153.08155.35153.00154.30154.300.46%2,081,614
Sep 23, 2025151.88154.00151.55153.60153.601.32%177,418
Sep 22, 2025152.90153.20151.30151.60151.60-1.11%325,952
Sep 19, 2025151.18153.75150.20153.30153.301.93%1,653,299
Sep 18, 2025151.63152.20149.85150.40150.40-0.17%182,323
Sep 17, 2025150.80150.95149.60150.65150.650.37%516,958
Sep 16, 2025151.03152.05149.95150.10150.10-0.73%17,372
Sep 15, 2025150.35151.50149.65151.20151.200.90%557,688
Sep 12, 2025149.23150.15148.85149.85149.850.54%64,801
Sep 11, 2025149.93150.05148.65149.05149.05-0.23%454,874
Sep 10, 2025149.13149.95148.40149.40149.400.13%25,248
Sep 9, 2025149.13150.45148.05149.20149.200.44%270,139
Sep 8, 2025147.13149.15146.85148.55148.551.40%84,726
Sep 5, 2025147.83148.30146.40146.50146.50-0.81%24,845
Sep 4, 2025145.68147.85145.20147.70147.701.69%2,766,953
Sep 3, 2025146.35146.90144.75145.25145.25-0.51%85,452
Sep 2, 2025147.18147.85145.85146.00146.00-0.71%177,672
Sep 1, 2025145.93147.25145.90147.05147.051.45%514,632
Aug 29, 2025144.90145.08143.15144.95144.95-0.07%257,154
Aug 28, 2025146.65147.25145.00145.05145.05-1.02%854,381
Aug 27, 2025148.45148.75146.10146.55146.55-1.35%680,680
Aug 26, 2025148.35149.05146.35148.55148.55-0.50%1,143,450
Aug 25, 2025149.85150.10149.00149.30149.300.23%345,104
Aug 22, 2025148.95150.70148.75148.95148.95-0.13%125,536
Aug 21, 2025149.83149.95148.40149.15149.15-1.52%72,450
Aug 20, 2025151.58151.70150.50151.45151.45-0.26%50,804
Aug 19, 2025151.18152.30151.00151.85151.850.50%210,952
Aug 18, 2025153.68153.90150.90151.10151.10-1.50%92,747
Aug 15, 2025153.33154.00152.70153.40153.400.47%676,134
Aug 14, 2025149.68153.10149.60152.68152.682.23%87,522
Aug 13, 2025147.83149.45147.60149.35149.351.01%529,236
Aug 12, 2025147.63147.95146.90147.85147.850.41%90,410
Aug 11, 2025147.58147.80146.80147.25147.250.31%23,310
Aug 8, 2025145.43147.00145.40146.80146.801.03%889,282
Aug 7, 2025144.40145.85144.25145.30145.300.94%100,598
Aug 6, 2025143.43144.50143.15143.95143.950.59%47,500
Aug 5, 2025144.05144.15142.65143.10143.100.78%96,019
Aug 4, 2025141.88143.45141.85141.99141.990.56%13,650
Aug 1, 2025142.50142.90140.50141.20141.20-1.33%483,375
Jul 31, 2025143.88144.15142.80143.10143.10-0.28%840,178
Jul 30, 2025141.63144.05141.45143.50143.500.91%96,690
Jul 29, 2025140.80143.33140.55142.20142.201.32%202,186
Jul 28, 2025142.15142.35140.20140.35140.35-0.60%206,936
Jul 25, 2025142.20142.30140.50141.20141.20-0.53%36,309
Jul 24, 2025140.80142.10140.50141.95141.951.94%4,007,756
Jul 23, 2025136.90139.30136.80139.25139.252.31%526,587
Jul 22, 2025137.13137.65136.10136.10136.10-1.02%336,443
Jul 21, 2025137.08137.65136.80137.50137.500.29%1,070,835