Stockholm - Delayed Quote SEK

Nordea Bank Abp (NDA-SE.ST)

138.85
+0.70
+(0.51%)
At close: May 30 at 5:29:58 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 30, 2025138.15139.70137.80138.85138.853,502,474
May 28, 2025138.50139.20137.35138.15138.151,705,906
May 27, 2025138.40139.50138.15138.65138.651,690,325
May 26, 2025138.20138.85137.85138.40138.401,240,521
May 23, 2025139.00139.30133.70137.00137.004,250,743
May 22, 2025139.00139.45137.70138.90138.902,449,700
May 21, 2025139.75140.35139.05139.75139.754,218,085
May 20, 2025140.55141.95140.55141.45141.452,470,104
May 19, 2025139.95140.90139.35140.65140.652,634,279
May 16, 2025138.75140.25138.65140.20140.202,841,385
May 15, 2025136.60138.70136.60138.55138.553,383,323
May 14, 2025135.70137.00135.70137.00137.002,944,585
May 13, 2025136.70137.00134.75135.95135.952,801,736
May 12, 2025136.20137.95136.05137.00137.004,110,407
May 9, 2025136.00136.35135.35135.55135.552,672,041
May 8, 2025135.20136.30134.70135.70135.702,637,033
May 7, 2025133.70134.90133.70134.50134.503,231,039
May 6, 2025135.80136.20133.00133.45133.453,555,034
May 5, 2025135.15135.95134.30135.80135.802,016,621
May 2, 2025134.45135.75133.70134.95134.953,657,519
Apr 30, 2025132.35133.55131.70132.00132.001,780,221
Apr 29, 2025131.20132.70130.75132.10132.103,767,232
Apr 28, 2025130.00132.10130.00130.50130.503,217,345
Apr 25, 2025127.80130.45127.75130.00130.004,745,441
Apr 24, 2025127.80128.40126.85127.45127.452,665,587
Apr 23, 2025126.20128.20125.95127.65127.654,427,170
Apr 22, 2025124.75126.15124.15125.15125.154,058,927
Apr 17, 2025126.35126.65124.80125.50125.502,451,776
Apr 16, 2025124.20126.20123.85126.20126.205,211,107
Apr 15, 2025121.05124.05121.05124.05124.056,203,007
Apr 14, 2025120.00120.80119.45120.65120.654,592,639
Apr 11, 2025116.85119.25116.45118.35118.3511,600,407
Apr 10, 2025120.50120.60115.30116.00116.008,582,458
Apr 9, 2025111.15113.25110.05112.10112.109,701,570
Apr 8, 2025113.85115.50111.60114.00114.009,238,317
Apr 7, 2025108.30116.70107.00112.45112.4516,024,207
Apr 4, 2025122.05122.30115.15116.45116.4513,125,307
Apr 3, 2025123.95124.95122.60122.95122.955,671,507
Apr 2, 2025126.95127.40125.25126.90126.904,134,237
Apr 1, 2025128.20128.75126.30127.60127.606,668,815
Mar 31, 2025128.90128.90126.35127.70127.703,461,524
Mar 28, 2025129.50130.40128.40129.55129.553,535,072
Mar 27, 2025130.20132.00129.05130.30130.304,414,954
Mar 26, 2025132.40133.10131.15131.70131.705,387,630
Mar 25, 2025130.35132.60130.35131.90131.907,074,604
Mar 24, 2025131.75132.25130.10130.30130.305,388,173
Mar 21, 2025 10.228459 Dividend
Mar 21, 2025131.20131.90130.50130.90130.9018,004,509
Mar 20, 2025142.75143.40139.95140.70139.7610,335,580
Mar 19, 2025144.15144.75142.05142.60141.656,903,968
Mar 18, 2025143.50144.50142.80144.35143.395,536,021
Mar 17, 2025144.05144.10142.60142.95141.994,520,588
Mar 14, 2025142.25144.55141.70143.75142.794,088,063
Mar 13, 2025140.75142.75140.50142.10141.154,288,490
Mar 12, 2025143.00143.40140.45141.10140.166,020,840
Mar 11, 2025143.10143.55140.45141.65140.707,873,307
Mar 10, 2025144.65145.50142.75142.80141.857,473,101
Mar 7, 2025143.00145.00142.00144.40143.446,591,203
Mar 6, 2025142.10143.55140.75143.05142.095,202,882
Mar 5, 2025140.40142.10140.30141.60140.654,105,239
Mar 4, 2025141.25141.50137.55137.60136.686,149,843
Mar 3, 2025141.40143.65139.70142.25141.305,256,362
Feb 28, 2025141.05141.85140.35141.20140.264,018,068
Feb 27, 2025142.50142.70140.10141.05140.113,740,397
Feb 26, 2025141.20143.20140.50142.90141.953,295,356
Feb 25, 2025137.90140.95137.75140.55139.614,262,764
Feb 24, 2025138.45138.75137.15138.25137.333,058,869
Feb 21, 2025136.10138.30135.80137.90136.984,186,949
Feb 20, 2025135.60137.15135.15136.10135.193,270,548
Feb 19, 2025136.75137.40135.25135.60134.693,831,434
Feb 18, 2025136.15136.95135.80136.95136.043,061,683
Feb 17, 2025132.75136.15132.75136.05135.145,205,473
Feb 14, 2025133.00133.45132.35133.00132.114,539,315
Feb 13, 2025133.65133.85132.75133.40132.516,129,208
Feb 12, 2025132.90133.45132.15133.15132.266,214,519
Feb 11, 2025130.80132.55130.30132.55131.663,958,302
Feb 10, 2025131.35132.15130.60130.60129.734,186,458
Feb 7, 2025131.40132.20130.95130.95130.084,280,574
Feb 6, 2025128.30131.25127.90130.95130.085,137,942
Feb 5, 2025128.50129.55127.55127.70126.853,800,115
Feb 4, 2025130.00130.35127.85128.55127.693,346,353
Feb 3, 2025130.15130.85129.05130.10129.233,983,128
Jan 31, 2025134.15134.75131.40131.85130.975,294,833
Jan 30, 2025132.30135.00131.10134.05133.158,135,337
Jan 29, 2025133.10133.70131.85132.70131.814,348,369
Jan 28, 2025133.55134.25132.10133.10132.214,857,383
Jan 27, 2025132.50133.65132.25133.40132.514,011,131
Jan 24, 2025133.05133.80132.35132.85131.964,098,153
Jan 23, 2025131.25133.05131.25133.05132.164,179,044
Jan 22, 2025130.75131.50130.35130.65129.784,802,884
Jan 21, 2025129.35130.75129.35130.75129.883,494,711
Jan 20, 2025128.95129.80128.25128.80127.942,652,235
Jan 17, 2025128.30129.15127.85128.85127.993,545,385
Jan 16, 2025129.05129.40127.50127.60126.752,741,353
Jan 15, 2025127.75129.10127.70128.15127.295,067,348
Jan 14, 2025127.45127.65126.25127.50126.654,555,415
Jan 13, 2025125.00126.45124.95126.40125.563,466,796
Jan 10, 2025124.80126.10124.15125.00124.163,811,146
Jan 9, 2025125.30125.75123.80125.05124.214,627,355
Jan 8, 2025126.85127.00124.95125.80124.963,479,897
Jan 7, 2025123.80127.00123.40126.85126.007,701,356
Jan 3, 2025122.50123.40122.05122.40121.584,097,564
Jan 2, 2025121.10122.20119.55122.10121.283,376,886
Dec 30, 2024119.60121.25119.45120.30119.502,627,187
Dec 27, 2024118.50119.85118.50119.85119.052,728,090
Dec 23, 2024117.85118.35117.50118.35117.563,625,014
Dec 20, 2024119.15119.30115.45117.60116.816,337,043
Dec 19, 2024120.55121.30118.95119.70118.904,427,829
Dec 18, 2024121.25121.90120.75121.90121.093,842,743
Dec 17, 2024121.90122.10121.10121.25120.443,615,090
Dec 16, 2024123.20123.80122.20122.40121.582,210,179
Dec 13, 2024123.10123.40122.50123.10122.283,940,181
Dec 12, 2024121.90123.10121.25123.10122.2810,085,633
Dec 11, 2024123.65124.10121.80122.00121.189,239,272
Dec 10, 2024126.00126.75124.05124.50123.674,810,518
Dec 9, 2024127.10127.80125.55126.00125.166,065,667
Dec 6, 2024127.55127.55125.00125.00124.162,912,938
Dec 5, 2024125.10127.60125.10127.60126.755,655,478
Dec 4, 2024125.90127.00125.40125.45124.613,865,425
Dec 3, 2024124.90126.60124.90125.85125.013,426,370
Dec 2, 2024122.65124.90121.90124.65123.824,011,518
Nov 29, 2024123.05123.80122.55123.35122.532,846,764
Nov 28, 2024122.20123.90122.20123.55122.722,358,121
Nov 27, 2024121.25122.10120.40121.90121.093,498,905
Nov 26, 2024121.75122.25121.15121.80120.992,881,618
Nov 25, 2024123.00123.50121.65122.40121.584,493,713
Nov 22, 2024123.85124.05121.10122.30121.483,822,214
Nov 21, 2024123.45124.00122.50123.45122.632,910,768
Nov 20, 2024124.60125.45123.40123.45122.633,479,308
Nov 19, 2024125.35125.75122.35124.20123.374,619,402
Nov 18, 2024124.95126.10124.85125.30124.462,799,882
Nov 15, 2024123.35125.15123.35124.75123.924,727,232
Nov 14, 2024122.15124.10122.15123.70122.873,515,693
Nov 13, 2024122.40122.80121.45122.05121.233,655,903
Nov 12, 2024124.30124.35122.20122.40121.583,685,499
Nov 11, 2024124.80125.50124.65125.05124.212,887,292
Nov 8, 2024125.00125.50124.20124.25123.423,406,151
Nov 7, 2024127.05128.30124.95125.00124.163,842,067
Nov 6, 2024127.40129.20125.85126.45125.613,878,111
Nov 5, 2024128.70128.70126.35127.20126.353,729,949
Nov 4, 2024128.05129.50128.05128.60127.744,781,307
Nov 1, 2024125.00127.60125.00127.10126.252,091,546
Oct 31, 2024124.80125.70124.15124.70123.873,178,656
Oct 30, 2024125.45126.40124.30125.05124.213,910,753
Oct 29, 2024126.85127.20125.50125.80124.962,398,028
Oct 28, 2024124.50126.10124.25125.90125.063,070,843
Oct 25, 2024123.80125.35123.80124.15123.322,989,108
Oct 24, 2024124.40124.85123.65123.65122.822,674,748
Oct 23, 2024125.00126.15124.10124.55123.724,122,089
Oct 22, 2024125.00125.35123.65124.70123.874,219,666
Oct 21, 2024126.65126.95124.65125.05124.212,936,526
Oct 18, 2024126.00127.10124.75126.65125.804,240,380
Oct 17, 2024122.80126.35122.35125.75124.9111,314,835
Oct 16, 2024117.95118.90117.40118.45117.663,140,806
Oct 15, 2024118.00118.45117.10117.95117.162,282,344
Oct 14, 2024117.80118.35117.50117.80117.011,915,617
Oct 11, 2024118.40118.60117.25117.75116.963,883,923
Oct 10, 2024118.20119.00118.05118.40117.613,536,160
Oct 9, 2024118.30118.45117.60118.20117.413,003,104
Oct 8, 2024118.25119.00117.75118.65117.861,941,963
Oct 7, 2024118.80119.35117.95118.90118.112,593,009
Oct 4, 2024117.60119.30117.00118.35117.563,498,302
Oct 3, 2024118.70118.70116.80117.40116.623,088,343
Oct 2, 2024118.40119.15117.65118.80118.013,633,463
Oct 1, 2024119.80119.95117.20117.80117.015,708,294
Sep 30, 2024119.70120.95119.05119.60118.805,753,254
Sep 27, 2024120.15120.95119.70120.15119.354,314,789
Sep 26, 2024118.95120.00118.30119.25118.453,151,057
Sep 25, 2024120.15120.65118.20118.50117.715,841,280
Sep 24, 2024120.90121.80120.50120.80119.992,548,908
Sep 23, 2024122.10122.40120.15120.40119.602,650,927
Sep 20, 2024121.20122.65121.00122.10121.286,237,069
Sep 19, 2024119.65121.15119.00120.90120.093,292,934
Sep 18, 2024119.50119.90118.55118.60117.811,588,244
Sep 17, 2024117.90119.90117.90119.50118.705,072,231
Sep 16, 2024117.65118.30117.30117.75116.961,504,145
Sep 13, 2024118.25118.85117.65117.65116.862,412,761
Sep 12, 2024119.20119.65117.40118.30117.512,470,554
Sep 11, 2024119.30119.90117.70118.20117.413,058,304
Sep 10, 2024121.20121.85119.20119.20118.402,169,406
Sep 9, 2024119.55121.20119.55121.20120.394,128,478
Sep 6, 2024121.00121.40118.90118.90118.112,898,830
Sep 5, 2024119.70122.60119.60121.60120.792,794,831
Sep 4, 2024119.15120.35119.15119.70118.904,028,488
Sep 3, 2024121.80121.90120.10120.75119.941,916,474
Sep 2, 2024121.50122.40121.25121.65120.841,875,873
Aug 30, 2024120.45121.60120.45121.20120.393,083,769
Aug 29, 2024120.45121.40120.40120.50119.692,901,095
Aug 28, 2024120.30120.80119.75120.45119.652,987,300
Aug 27, 2024120.40121.50120.40120.65119.842,474,505
Aug 26, 2024120.80121.05120.15120.40119.601,404,670
Aug 23, 2024120.00121.15119.85120.80119.992,523,859
Aug 22, 2024119.15120.25119.15119.70118.902,635,440
Aug 21, 2024118.40119.80118.00119.15118.353,681,010
Aug 20, 2024120.95121.00118.50118.55117.763,598,048
Aug 19, 2024120.50121.75120.45120.95120.142,783,112
Aug 16, 2024120.40120.90119.60120.90120.092,895,734
Aug 15, 2024120.05120.85119.05120.35119.553,795,975
Aug 14, 2024120.45120.75119.45119.55118.751,831,115
Aug 13, 2024120.15120.85119.30119.90119.101,895,378
Aug 12, 2024120.35120.70119.65119.80119.001,274,551
Aug 9, 2024119.45120.45119.20119.95119.151,989,475
Aug 8, 2024116.65119.45115.90118.95118.162,894,385
Aug 7, 2024116.95118.00116.10117.30116.523,075,600
Aug 6, 2024117.80118.60115.00115.70114.934,421,556
Aug 5, 2024114.35117.65113.55117.15116.375,596,442
Aug 2, 2024121.35121.55118.15118.45117.664,244,116
Aug 1, 2024124.90125.15122.40122.40121.583,157,341
Jul 31, 2024126.25126.60125.20125.55124.712,566,004
Jul 30, 2024125.25126.55125.15126.25125.411,680,138
Jul 29, 2024125.80126.75124.90125.25124.412,229,091
Jul 26, 2024124.60125.25124.25125.05124.212,525,328
Jul 25, 2024123.40124.60122.70124.60123.772,186,005
Jul 24, 2024124.30124.55123.55123.85123.022,947,474
Jul 23, 2024125.95126.20124.45124.85124.022,719,517
Jul 22, 2024123.50126.50123.50125.95125.114,542,941
Jul 19, 2024122.80122.85121.90122.35121.532,712,429
Jul 18, 2024122.15122.70121.45122.70121.883,555,133
Jul 17, 2024121.45121.90120.45121.15120.344,303,046
Jul 16, 2024122.30122.60121.15121.45120.642,950,440
Jul 15, 2024124.90124.90119.70122.10121.288,802,803
Jul 12, 2024124.45126.30124.45126.20125.365,680,397
Jul 11, 2024124.05124.65123.55124.35123.523,559,350
Jul 10, 2024122.60123.50122.10123.35122.533,769,596
Jul 9, 2024125.40125.40122.25122.60121.783,885,868
Jul 8, 2024126.50126.70125.05125.55124.713,508,002
Jul 5, 2024129.10129.10126.45126.50125.654,060,079
Jul 4, 2024128.30129.95128.20129.10128.241,464,007
Jul 3, 2024128.30128.80127.55128.05127.192,112,428
Jul 2, 2024129.75129.80127.65127.75126.902,011,767
Jul 1, 2024128.45130.15128.00130.15129.283,753,349
Jun 28, 2024126.55127.50126.10126.10125.2610,563,391
Jun 27, 2024126.00126.60125.10125.85125.012,443,835
Jun 26, 2024126.65127.25125.10125.30124.463,124,989
Jun 25, 2024127.90128.05126.10126.50125.651,930,133
Jun 24, 2024126.40128.10126.40127.90127.053,303,122
Jun 20, 2024127.05127.50126.50127.30126.453,719,134
Jun 19, 2024127.95128.00126.60126.60125.752,824,401
Jun 18, 2024128.40128.90127.00128.05127.192,027,487
Jun 17, 2024127.95129.30127.05128.05127.192,400,243
Jun 14, 2024128.65129.35126.85127.45126.603,424,130
Jun 13, 2024131.55131.55128.35128.70127.845,213,193
Jun 12, 2024128.15131.90128.05131.50130.623,791,742
Jun 11, 2024127.20128.30126.90127.80126.953,783,529
Jun 10, 2024129.00129.10126.10126.95126.103,679,539
Jun 7, 2024128.25129.05127.65128.50127.644,671,996
Jun 5, 2024127.05127.45126.50126.80125.952,364,583
Jun 4, 2024128.65128.85126.65126.90126.053,274,984
Jun 3, 2024129.75130.40128.65128.65127.792,680,062
May 31, 2024128.90129.35128.25129.00128.148,725,531
May 30, 2024128.20129.50128.00128.90128.042,043,900

Related Tickers

SWED-A.ST Swedbank AB (publ)
259.50
+1.17%
 
SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
159.95
-0.22%
 
SEB-C.ST Skandinaviska Enskilda Banken AB (publ)
164.00
+0.74%
 
NORION.ST Norion Bank AB (publ)
46.35
+0.87%
 
DNB.OL DNB Bank ASA
273.30
+0.04%
 
OMASP.HE Oma Säästöpankki Oyj
8.76
+1.04%
 
AZA.ST Avanza Bank Holding AB (publ)
341.80
+1.15%
 
BCVN.SW Banque Cantonale Vaudoise
95.20
-0.78%
 
ABCB Ameris Bancorp
61.47
-0.66%
 
SGE.BE Societe Generale SA
48.42
+0.19%