Skip to main content
Nordea Bank Abp (NRDBY)
OTCMKTS · Delayed Price · Currency is USD
17.92
-0.07 (-0.39%)
At close: Dec 5, 2025

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0818.1117.9618.00-0.06%2,454
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
Oct 10, 202516.3516.3916.1816.2316.230.93%180,884
Oct 9, 202516.1916.1916.0716.0816.08-0.50%248,395
Oct 8, 202516.1716.2216.0916.1616.16-0.25%195,745
Oct 7, 202516.3416.3416.2016.2016.20-1.40%110,343
Oct 6, 202516.3716.4616.3516.4316.43-0.24%287,261
Oct 3, 202516.3916.4716.3616.4716.470.86%287,858
Oct 2, 202516.4316.4316.2416.3316.33-0.97%137,319
Oct 1, 202516.4416.6516.4116.4916.49-0.06%172,222
Sep 30, 202516.6016.6016.3616.5016.50-1.79%190,251
Sep 29, 202516.7616.8616.7516.8016.800.60%170,534
Sep 26, 202516.6216.7316.6216.7016.702.71%204,247
Sep 25, 202516.2316.3516.1916.2616.26-1.33%355,359
Sep 24, 202516.5816.5816.3816.4816.480.12%168,252
Sep 23, 202516.4616.5416.4216.4616.461.08%239,276
Sep 22, 202516.2216.3316.1816.2816.28-0.65%157,085
Sep 19, 202516.3816.4116.2616.3916.391.42%337,769
Sep 18, 202516.0616.2216.0616.1616.16-1.22%269,049
Sep 17, 202516.2416.4816.2416.3616.36-0.18%157,085
Sep 16, 202516.4016.4016.2716.3916.390.24%152,339
Sep 15, 202516.2916.4016.2516.3516.351.36%185,868
Sep 12, 202516.1116.1816.0616.1316.130.25%155,285
Sep 11, 202516.0516.1115.9616.0916.090.06%264,907
Sep 10, 202516.0116.1016.0016.0816.081.01%148,331
Sep 9, 202515.9015.9715.8515.9215.920.13%168,464
Sep 8, 202515.9615.9615.8515.9015.901.53%168,542
Sep 5, 202515.7615.8315.5915.6615.660.26%334,723
Sep 4, 202515.6515.6715.5115.6215.621.30%172,565
Sep 3, 202515.4215.5815.3615.4215.42-0.64%298,439
Sep 2, 202515.4815.6015.4515.5215.521.17%161,823
Aug 29, 202515.2615.4015.2515.3415.340.26%161,041
Aug 28, 202515.3915.3915.3015.3015.30-0.20%179,021
Aug 27, 202515.4115.4115.2415.3315.33-1.92%193,952
Aug 26, 202515.6015.6815.5315.6315.630.26%113,566
Aug 25, 202515.7015.7615.5715.5915.59-0.95%171,135
Aug 22, 202515.6115.9115.6115.7415.740.64%261,176
Aug 21, 202515.5715.6415.5215.6415.64-1.32%194,447
Aug 20, 202515.7815.8915.7515.8515.850.44%159,266
Aug 19, 202515.9316.0015.7415.7815.78-0.44%146,838
Aug 18, 202515.9515.9515.8015.8515.85-1.74%135,803
Aug 15, 202516.0716.1516.0216.1316.130.56%160,512
Aug 14, 202515.9616.0815.9316.0416.041.91%286,522
Aug 13, 202515.7015.7515.6015.7415.741.22%228,514
Aug 12, 202515.4215.5615.3915.5515.551.37%259,528
Aug 11, 202515.4115.4115.2515.3415.34-0.65%234,092
Aug 8, 202515.2415.4415.2415.4415.441.31%132,680
Aug 7, 202515.2015.2415.1215.2415.241.40%159,791
Aug 6, 202514.9815.0914.9715.0315.031.14%136,200
Aug 5, 202514.9314.9314.8114.8614.86-0.20%198,956
Aug 4, 202514.8414.9614.8414.8914.891.43%179,073
Aug 1, 202514.6414.7314.5314.6814.68-0.14%144,786
Jul 31, 202514.6114.7414.6114.7014.70-0.34%162,783
Jul 30, 202514.8414.8914.7014.7514.75-0.24%139,128
Jul 29, 202514.8014.9114.6514.7914.791.20%147,428
Jul 28, 202514.8114.8114.6114.6114.61-2.01%223,437
Jul 25, 202514.7914.9114.7614.9114.91-0.13%132,884
Jul 24, 202514.9915.0314.8314.9314.93-140,783
Jul 23, 202514.5314.9614.5314.9314.933.97%354,490
Jul 22, 202514.3314.3614.2414.3614.360.63%242,928
Jul 21, 202514.2714.4414.2614.2714.270.92%193,553
Jul 18, 202514.2714.2714.1414.1414.140.07%149,058
Jul 17, 202513.9414.2013.9114.1314.13-3.62%136,482