Skip to main content
Nordea Bank Abp (LON:0N4T)
London flag London · Delayed Price · Currency is GBP · Price in SEK
172.15
+1.25 (0.73%)
At close: Apr 28, 2026

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026171.20172.80171.00171.08171.080.10%537,657
Apr 27, 2026169.43170.90169.30170.90170.900.56%911,916
Apr 24, 2026169.88170.30169.30169.95169.95-0.29%131,304
Apr 23, 2026172.40172.35170.00170.45170.45-0.90%1,954,021
Apr 22, 2026173.68173.75171.48172.00172.000.61%36,351
Apr 21, 2026171.03172.40170.60170.95170.95-0.03%4,016,910
Apr 20, 2026171.33171.65170.60171.00171.00-0.61%2,950,891
Apr 17, 2026172.20172.40169.65172.05172.05-0.28%394,531
Apr 16, 2026174.15174.45171.80172.53172.53-1.39%13,088
Apr 15, 2026175.58175.60174.53174.95174.95-0.43%78,455
Apr 14, 2026172.65175.95172.50175.70175.702.15%123,106
Apr 13, 2026170.15172.05169.95172.00172.000.41%1,123,736
Apr 10, 2026169.83171.30169.25171.30171.301.51%812,509
Apr 9, 2026170.15170.25167.93168.75168.75-0.59%2,372,693
Apr 8, 2026169.23171.15169.15169.75169.753.22%4,940,274
Apr 7, 2026166.30166.90164.45164.45164.45-0.42%1,564,062
Apr 2, 2026164.55165.45163.95165.15165.15-0.18%1,459
Apr 1, 2026164.05165.45163.35165.45165.453.24%2,760,027
Mar 31, 2026160.40162.65160.20160.25160.250.79%720,923
Mar 30, 2026155.43159.00155.15159.00159.001.83%15,177,380
Mar 27, 2026155.83156.40154.15156.15156.150.42%25,130,990
Mar 26, 2026156.15156.00154.03155.50155.50-0.16%6,131,733
Mar 25, 2026155.33157.15154.95155.75155.75-5.29%138,456
Mar 24, 2026165.63165.50162.55164.45154.00-1.88%2,981,621
Mar 23, 2026162.60169.80161.40167.60156.951.27%419,649
Mar 20, 2026170.20170.30165.50165.50154.98-1.90%392,867
Mar 19, 2026170.05170.55168.35168.70157.98-1.23%33,682
Mar 18, 2026170.90172.80170.30170.80159.940.23%9,221,716
Mar 17, 2026169.63171.40169.10170.40159.570.15%238,692
Mar 16, 2026169.68170.60168.15170.15159.330.77%27,659,450
Mar 13, 2026168.60169.75168.15168.85158.12-0.53%45,302,070
Mar 12, 2026169.88169.85168.55169.75158.96-0.03%5,840,061
Mar 11, 2026168.85170.50168.70169.80159.01-0.59%974,184
Mar 10, 2026169.88172.10168.90170.80159.942.64%74,620
Mar 9, 2026163.63166.50161.80166.40155.82-397,870
Mar 6, 2026170.15170.40164.83166.40155.82-1.94%246,577
Mar 5, 2026170.85172.55169.70169.70158.91-0.85%614,217
Mar 4, 2026167.83172.10166.70171.15160.271.75%67,614
Mar 3, 2026170.15170.00165.45168.20157.51-2.44%1,939,640
Mar 2, 2026172.65173.00169.60172.40161.44-2.45%1,643,381
Feb 27, 2026177.73178.75174.85176.74165.50-0.57%833,150
Feb 26, 2026179.03179.20177.15177.75166.45-0.31%9,160
Feb 25, 2026178.00179.25177.60178.30166.970.79%1,394,140
Feb 24, 2026178.50178.70176.45176.90165.66-1.03%2,046,401
Feb 23, 2026180.10180.20178.65178.75167.39-0.22%42,909
Feb 20, 2026177.23179.15177.10179.15167.761.56%51,344
Feb 19, 2026178.15178.50175.90176.40165.19-0.90%8,814
Feb 18, 2026177.28178.50176.25178.00166.691.22%164,893
Feb 17, 2026174.40175.95174.30175.85164.670.74%283,264
Feb 16, 2026172.85175.50172.55174.55163.461.72%63,618
Feb 13, 2026174.20174.80170.50171.60160.69-2.46%2,178,520
Feb 12, 2026177.43178.85174.15175.92164.74-0.72%86,977
Feb 11, 2026177.83178.35176.00177.20165.94-0.28%23,091
Feb 10, 2026179.18179.85177.50177.70166.40-0.59%1,960,029
Feb 9, 2026178.50179.05177.25178.75167.390.39%949,259
Feb 6, 2026178.00178.95177.95178.05166.731.09%28,070
Feb 5, 2026179.33179.20175.85176.13164.93-1.59%395,780
Feb 4, 2026178.90180.15178.70178.98167.600.66%47,143
Feb 3, 2026177.53178.65177.35177.80166.500.54%20,136
Feb 2, 2026171.53177.00171.45176.85165.612.97%184,479
Jan 30, 2026172.75174.25171.48171.75160.830.06%1,213,763
Jan 29, 2026177.08177.55170.80171.65160.74-3.24%1,833,371
Jan 28, 2026180.05179.60176.90177.40166.12-1.20%448,947
Jan 27, 2026178.60179.95178.70179.55168.141.01%546,778
Jan 26, 2026176.50178.35176.75177.75166.450.84%235,485
Jan 23, 2026178.70178.80176.00176.28165.07-1.85%44,417
Jan 22, 2026177.83179.75177.80179.60168.182.07%155,264
Jan 21, 2026174.35176.40173.00175.95164.770.03%113,755
Jan 20, 2026175.83176.15174.45175.90164.72-0.42%92,458
Jan 19, 2026176.80177.95175.20176.65165.42-1.56%132,489
Jan 16, 2026181.08181.20178.95179.45168.04-0.53%414,302
Jan 15, 2026179.08180.95179.00180.40168.931.04%2,144,121
Jan 14, 2026177.68179.20177.30178.55167.200.73%281,359
Jan 13, 2026176.15177.80175.90177.25165.981.20%426,489
Jan 12, 2026175.03175.50172.85175.15164.020.11%51,759
Jan 9, 2026175.63175.85172.65174.95163.83-0.11%288,894
Jan 8, 2026174.05175.45173.20175.15164.020.21%680,669
Jan 7, 2026177.23177.40174.04174.78163.67-1.06%359,434
Jan 6, 2026176.65176.65176.65176.65165.420.03%1,600
Jan 5, 2026177.48177.55175.30176.60165.37-0.06%4,046,797
Jan 2, 2026174.30177.25174.10176.70165.471.29%70,134
Dec 30, 2025172.15174.65172.05174.45163.361.25%72,634
Dec 29, 2025173.38173.75171.85172.30161.35-0.45%41,281
Dec 23, 2025172.30173.30171.73173.08162.070.62%89,090
Dec 22, 2025172.10172.30171.10172.00161.070.09%24,441
Dec 19, 2025172.25173.00171.70171.85160.931.57%141,817
Dec 18, 2025169.48171.05168.80169.20158.440.01%343,145
Dec 17, 2025170.15170.45168.05169.18158.420.13%536,653
Dec 16, 2025169.53170.15168.55168.95158.210.39%3,035,284
Dec 15, 2025169.03169.40167.85168.30157.600.12%45,820
Dec 12, 2025171.48172.25168.00168.10157.42-1.70%69,010
Dec 11, 2025168.50171.30168.30171.00160.131.33%397,508
Dec 10, 2025168.95169.45167.70168.75158.020.25%12,114
Dec 9, 2025169.13170.10168.00168.33157.63-0.37%2,686,922
Dec 8, 2025168.75169.10167.65168.95158.210.03%4,020,511
Dec 5, 2025169.68170.55168.90168.90158.160.06%756,081
Dec 4, 2025169.53169.60166.00168.80158.07-0.62%164,829
Dec 3, 2025170.10171.80169.05169.85159.05-0.12%70,759
Dec 2, 2025168.95170.35168.55170.05159.241.13%318,579
Dec 1, 2025167.33168.60166.40168.15157.460.30%805,475