Skip to main content
Nordea Bank Abp (NRDBY)
OTCMKTS · Delayed Price · Currency is USD
18.22
-0.08 (-0.44%)
Mar 9, 2026, 3:20 PM EST

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9418.3017.8518.3018.30-0.54%225,162
Mar 5, 202618.5318.5718.3218.4018.40-1.81%210,974
Mar 4, 202618.6918.8118.6318.7418.742.29%371,350
Mar 3, 202617.9118.4117.8418.3218.32-3.38%464,411
Mar 2, 202618.7419.0518.7318.9618.96-2.32%214,626
Feb 27, 202619.5219.5519.3319.4119.41-1.57%257,106
Feb 26, 202619.7319.7719.5619.7219.72-0.40%313,495
Feb 25, 202619.7819.8819.6619.8019.800.51%198,385
Feb 24, 202619.4719.7819.4619.7019.70-0.40%369,978
Feb 23, 202619.8819.9519.6719.7819.78-0.50%542,072
Feb 20, 202619.6919.9119.6519.8819.881.79%250,063
Feb 19, 202619.3919.5719.3419.5319.53-1.11%265,464
Feb 18, 202619.8219.8919.6719.7519.750.33%715,616
Feb 17, 202619.4319.7519.4119.6919.691.94%249,498
Feb 13, 202619.2119.3519.0719.3119.31-1.63%602,651
Feb 12, 202619.8819.8819.5419.6319.63-2.00%711,552
Feb 11, 202619.9620.1919.7720.0320.030.40%451,094
Feb 10, 202620.1020.1119.9519.9519.95-1.02%1,009,849
Feb 9, 202619.9020.2019.8820.1620.161.69%506,769
Feb 6, 202619.7819.8919.7619.8219.821.64%678,912
Feb 5, 202619.5819.6619.4219.5019.50-1.71%313,850
Feb 4, 202620.0220.0319.7419.8419.84-0.90%507,711
Feb 3, 202619.9220.0219.8820.0220.020.60%371,453
Feb 2, 202619.6719.9019.6519.9019.902.95%237,289
Jan 30, 202619.5419.5919.2819.3319.33-0.67%3,496,539
Jan 29, 202619.8719.9319.2819.4619.46-2.85%4,828,619
Jan 28, 202620.2320.2319.9720.0320.03-2.81%208,574
Jan 27, 202620.4920.6120.2820.6120.612.74%193,264
Jan 26, 202619.8920.1219.8920.0620.061.72%210,233
Jan 23, 202619.6519.7719.5819.7219.72-1.15%236,561
Jan 22, 202619.7920.0419.7919.9519.952.15%239,545
Jan 21, 202619.3419.5619.2119.5319.531.45%174,810
Jan 20, 202619.1019.5819.1019.2519.25-1.84%357,588
Jan 16, 202619.3819.6119.3819.6119.610.05%209,819
Jan 15, 202619.6619.7319.5419.6019.601.03%158,906
Jan 14, 202619.4719.5719.4019.4019.400.57%165,416
Jan 13, 202619.3419.4019.1319.2919.290.63%167,385
Jan 12, 202619.0719.2019.0619.1719.170.37%159,668
Jan 9, 202619.0119.1818.9019.1019.100.21%191,777
Jan 8, 202618.9819.1518.9319.0619.060.37%240,564
Jan 7, 202619.1819.2818.9118.9918.99-1.27%368,899
Jan 6, 202619.2019.2619.1419.2319.23-0.70%262,939
Jan 5, 202619.2519.3919.1719.3719.370.73%139,625
Jan 2, 202619.1819.3119.1819.2319.231.58%326,351
Dec 31, 202518.9718.9718.8018.9318.930.32%181,836
Dec 30, 202518.9319.0518.8718.8718.870.32%220,042
Dec 29, 202518.7818.8518.7318.8118.81-0.16%108,484
Dec 26, 202518.3819.0018.3818.8418.84-0.37%131,150
Dec 24, 202518.8019.0018.8018.9118.91-134,385
Dec 23, 202518.7318.9118.7318.9118.911.34%205,113
Dec 22, 202518.6118.8018.5618.6618.660.97%202,207
Dec 19, 202518.6118.6518.4818.4818.480.57%191,827
Dec 18, 202518.3418.4518.2318.3818.380.64%168,677
Dec 17, 202518.1118.3418.1118.2618.26-0.05%165,550
Dec 16, 202518.2118.3318.1718.2718.270.50%162,943
Dec 15, 202518.2418.2418.0518.1818.180.06%230,989
Dec 12, 202518.4018.4018.1018.1718.17-2.00%471,949
Dec 11, 202518.5018.5918.4718.5418.541.48%228,188
Dec 10, 202518.1718.4218.1118.2718.271.56%186,833
Dec 9, 202518.0118.0517.9517.9917.99-146,260
Dec 8, 202517.9618.0517.9317.9917.990.39%162,605
Dec 5, 202518.1118.1117.9217.9217.92-0.39%150,671
Dec 4, 202517.8618.0517.8417.9917.99-1.05%165,698
Dec 3, 202518.2718.2718.1318.1818.180.38%180,000
Dec 2, 202518.0418.1317.9918.1118.111.35%149,329
Dec 1, 202517.8417.9217.7817.8717.870.06%392,244
Nov 28, 202517.7217.8617.7217.8617.860.34%173,135
Nov 26, 202517.6517.8217.6517.8017.801.31%275,023
Nov 25, 202517.4017.5717.3617.5717.571.86%218,527
Nov 24, 202517.1417.3117.0517.2517.251.23%199,086
Nov 21, 202516.8717.1116.8217.0417.041.85%219,041
Nov 20, 202516.9616.9916.6616.7316.73-0.24%635,883
Nov 19, 202516.7316.8016.6716.7716.77-0.71%170,061
Nov 18, 202516.7616.9316.7016.8916.89-0.94%168,637
Nov 17, 202517.0917.1316.9517.0517.05-1.67%203,087
Nov 14, 202517.3117.3717.2217.3417.34-1.48%214,381
Nov 13, 202517.6717.7417.6017.6017.600.03%159,615
Nov 12, 202517.5417.6117.5417.6017.601.35%146,693
Nov 11, 202517.2517.3717.2217.3617.361.94%240,180
Nov 10, 202516.8517.0516.8317.0317.030.95%184,178
Nov 7, 202516.6416.8716.6416.8716.870.12%141,646
Nov 6, 202516.7616.8616.6816.8516.852.06%202,702
Nov 5, 202516.3816.6016.3616.5116.51-2.65%163,673
Nov 4, 202516.9617.0616.9316.9616.96-1.22%384,591
Nov 3, 202517.1217.3117.1117.1717.17-0.29%321,679
Oct 31, 202517.2317.2317.0917.2217.22-0.29%164,858
Oct 30, 202517.3317.4217.2717.2717.270.06%178,400
Oct 29, 202517.2517.3617.0517.2617.260.64%208,848
Oct 28, 202517.0917.2217.0917.1517.15-0.06%158,201
Oct 27, 202517.0617.1817.0517.1617.161.06%217,185
Oct 24, 202516.9817.0116.9116.9816.98-0.59%160,222
Oct 23, 202517.0617.1117.0317.0817.080.06%178,768
Oct 22, 202516.9917.1016.9317.0717.070.59%219,355
Oct 21, 202517.0317.0816.9616.9716.97-0.36%158,457
Oct 20, 202517.0417.0616.9917.0317.030.51%220,516
Oct 17, 202516.8416.9816.8016.9516.95-0.26%214,149
Oct 16, 202517.0417.1416.9216.9916.993.09%318,952
Oct 15, 202516.5016.5316.3316.4816.480.73%160,177
Oct 14, 202516.2116.4616.1916.3616.361.11%198,237
Oct 13, 202516.1516.2516.1516.1816.18-0.31%166,577