Skip to main content
Nordea Bank Abp (NRDBY)
OTCMKTS · Delayed Price · Currency is USD
18.58
-0.03 (-0.16%)
Apr 28, 2026, 3:59 PM EST

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5018.6018.4318.5718.57-0.21%373,224
Apr 27, 202618.6018.6618.5418.6118.610.59%348,843
Apr 24, 202618.4018.5018.3418.5018.501.26%264,723
Apr 23, 202618.5718.5718.0718.2718.27-2.19%305,875
Apr 22, 202618.8018.8918.6618.6818.680.45%253,567
Apr 21, 202618.7718.8118.4818.6018.60-1.24%159,595
Apr 20, 202618.7918.8318.6918.8318.83-0.32%276,207
Apr 17, 202618.9419.0418.7918.8918.891.02%238,732
Apr 16, 202618.9518.9718.6918.7018.70-2.25%318,449
Apr 15, 202619.1119.1719.0119.1319.13-0.57%244,883
Apr 14, 202619.0919.2519.0919.2419.241.75%190,852
Apr 13, 202618.5318.9118.5018.9118.911.89%180,253
Apr 10, 202618.5218.6618.4318.5618.561.25%155,090
Apr 9, 202618.1618.4018.0418.3318.33-1.03%309,454
Apr 8, 202618.5618.5618.2718.5218.524.93%448,900
Apr 7, 202617.4117.7317.2517.6517.65-0.51%260,212
Apr 6, 202618.1718.1717.6217.7417.740.45%336,489
Apr 2, 202617.2417.7517.2017.6617.66-0.34%497,077
Apr 1, 202617.5817.7417.5517.7217.722.52%267,727
Mar 31, 202617.1317.4116.8717.2917.294.19%446,495
Mar 30, 202616.6916.7416.5916.5916.591.41%340,234
Mar 27, 202616.4516.6616.3516.3616.36-0.27%229,601
Mar 26, 202616.5016.7016.4016.4016.40-9.22%760,454
Mar 25, 202617.4218.0717.4218.0717.151.80%243,128
Mar 24, 202617.5518.1117.5517.7516.85-3.43%276,590
Mar 23, 202617.6518.6717.6518.3817.453.26%259,685
Mar 20, 202618.1518.1517.5517.8016.90-2.60%213,231
Mar 19, 202617.9218.3617.8718.2817.350.74%237,911
Mar 18, 202618.2818.4918.1218.1417.22-1.73%266,787
Mar 17, 202618.5218.5518.3718.4617.520.60%472,042
Mar 16, 202618.1418.3618.1418.3517.422.57%363,472
Mar 13, 202618.1918.2917.7817.8916.98-1.32%300,637
Mar 12, 202618.2218.3318.0818.1317.21-2.74%226,563
Mar 11, 202618.4718.6418.4118.6417.690.98%172,892
Mar 10, 202618.6518.8018.4018.4617.52-0.27%244,614
Mar 9, 202618.0118.6017.8818.5117.571.15%422,417
Mar 6, 202617.9418.3017.8518.3017.37-0.54%225,162
Mar 5, 202618.5318.5718.3218.4017.46-1.81%210,974
Mar 4, 202618.6918.8118.6318.7417.792.29%371,350
Mar 3, 202617.9118.4117.8418.3217.39-3.38%464,411
Mar 2, 202618.7419.0518.7318.9618.00-2.32%214,626
Feb 27, 202619.5219.5519.3319.4118.42-1.57%257,106
Feb 26, 202619.7319.7719.5619.7218.72-0.40%313,495
Feb 25, 202619.7819.8819.6619.8018.790.51%198,385
Feb 24, 202619.4719.7819.4619.7018.70-0.40%369,978
Feb 23, 202619.8819.9519.6719.7818.77-0.50%542,072
Feb 20, 202619.6919.9119.6519.8818.871.79%250,063
Feb 19, 202619.3919.5719.3419.5318.54-1.11%265,464
Feb 18, 202619.8219.8919.6719.7518.750.33%715,616
Feb 17, 202619.4319.7519.4119.6918.681.94%249,498
Feb 13, 202619.2119.3519.0719.3118.33-1.63%602,651
Feb 12, 202619.8819.8819.5419.6318.63-2.00%711,552
Feb 11, 202619.9620.1919.7720.0319.010.40%451,094
Feb 10, 202620.1020.1119.9519.9518.94-1.02%1,009,849
Feb 9, 202619.9020.2019.8820.1619.131.69%506,769
Feb 6, 202619.7819.8919.7619.8218.811.64%678,912
Feb 5, 202619.5819.6619.4219.5018.51-1.71%313,850
Feb 4, 202620.0220.0319.7419.8418.83-0.90%507,711
Feb 3, 202619.9220.0219.8820.0219.000.60%371,453
Feb 2, 202619.6719.9019.6519.9018.892.95%237,289
Jan 30, 202619.5419.5919.2819.3318.35-0.67%3,496,539
Jan 29, 202619.8719.9319.2819.4618.47-2.85%4,828,619
Jan 28, 202620.2320.2319.9720.0319.01-2.81%208,574
Jan 27, 202620.4920.6120.2820.6119.562.74%193,264
Jan 26, 202619.8920.1219.8920.0619.041.72%210,233
Jan 23, 202619.6519.7719.5819.7218.72-1.15%236,561
Jan 22, 202619.7920.0419.7919.9518.942.15%239,545
Jan 21, 202619.3419.5619.2119.5318.541.45%174,810
Jan 20, 202619.1019.5819.1019.2518.27-1.84%357,588
Jan 16, 202619.3819.6119.3819.6118.610.05%209,819
Jan 15, 202619.6619.7319.5419.6018.601.03%158,906
Jan 14, 202619.4719.5719.4019.4018.410.57%165,416
Jan 13, 202619.3419.4019.1319.2918.310.63%167,385
Jan 12, 202619.0719.2019.0619.1718.200.37%159,668
Jan 9, 202619.0119.1818.9019.1018.130.21%191,777
Jan 8, 202618.9819.1518.9319.0618.090.37%240,564
Jan 7, 202619.1819.2818.9118.9918.02-1.27%368,899
Jan 6, 202619.2019.2619.1419.2318.26-0.70%262,939
Jan 5, 202619.2519.3919.1719.3718.390.73%139,625
Jan 2, 202619.1819.3119.1819.2318.251.58%326,351
Dec 31, 202518.9718.9718.8018.9317.970.32%181,836
Dec 30, 202518.9319.0518.8718.8717.910.32%220,042
Dec 29, 202518.7818.8518.7318.8117.85-0.16%108,484
Dec 26, 202518.3819.0018.3818.8417.88-0.37%131,150
Dec 24, 202518.8019.0018.8018.9117.95-134,385
Dec 23, 202518.7318.9118.7318.9117.951.34%205,113
Dec 22, 202518.6118.8018.5618.6617.710.97%202,207
Dec 19, 202518.6118.6518.4818.4817.540.57%191,827
Dec 18, 202518.3418.4518.2318.3817.440.64%168,677
Dec 17, 202518.1118.3418.1118.2617.33-0.05%165,550
Dec 16, 202518.2118.3318.1718.2717.340.50%162,943
Dec 15, 202518.2418.2418.0518.1817.260.06%230,989
Dec 12, 202518.4018.4018.1018.1717.25-2.00%471,949
Dec 11, 202518.5018.5918.4718.5417.601.48%228,188
Dec 10, 202518.1718.4218.1118.2717.341.56%186,833
Dec 9, 202518.0118.0517.9517.9917.08-146,260
Dec 8, 202517.9618.0517.9317.9917.080.39%162,605
Dec 5, 202518.1118.1117.9217.9217.01-0.39%150,671
Dec 4, 202517.8618.0517.8417.9917.08-1.05%165,698
Dec 3, 202518.2718.2718.1318.1817.260.38%180,000