Australia markets open in 3 hours 13 minutes

Nordea Bank Abp (NRDBY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.55+0.08 (+0.94%)
At close: 03:58PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20228.558.688.528.558.55273,300
29 Sept 20228.528.618.358.478.47359,000
28 Sept 20228.618.808.598.718.71285,600
27 Sept 20228.898.928.648.758.75386,400
26 Sept 20228.888.968.698.778.77273,600
23 Sept 20229.109.138.949.069.06122,400
22 Sept 20229.439.499.379.459.45145,600
21 Sept 20229.399.509.229.229.2295,500
20 Sept 20229.339.389.239.329.32154,300
19 Sept 20229.039.239.039.209.20188,200
16 Sept 20229.459.489.259.329.32117,900
15 Sept 20229.619.729.609.629.62105,200
14 Sept 20229.639.679.539.629.6256,700
13 Sept 20229.699.759.559.559.55100,700
12 Sept 20229.899.979.899.959.95315,800
09 Sept 20229.689.799.659.709.70978,100
08 Sept 20229.209.409.209.369.36767,900
07 Sept 20229.169.369.169.359.35507,000
06 Sept 20229.269.289.159.249.24655,800
02 Sept 20229.229.369.019.109.10416,000
01 Sept 20229.119.138.959.109.10185,100
31 Aug 20229.359.429.269.299.29175,100
30 Aug 20229.509.509.239.279.27189,400
29 Aug 20229.359.379.279.329.32147,800
26 Aug 20229.669.699.419.419.4174,800
25 Aug 20229.499.619.499.579.57106,700
24 Aug 20229.429.559.419.499.49109,900
23 Aug 20229.489.559.409.419.41139,200
22 Aug 20229.419.449.339.339.33154,300
19 Aug 20229.709.719.649.669.6668,600
18 Aug 20229.909.909.759.789.7893,000
17 Aug 20229.9410.069.9410.0210.0238,100
16 Aug 202210.0310.1310.0310.1110.11179,600
15 Aug 20229.969.979.899.949.94109,000
12 Aug 202210.1510.1610.0210.1310.1376,300
11 Aug 202210.1510.1610.0210.0610.06103,800
10 Aug 202210.1510.1710.0710.0710.0774,500
09 Aug 202210.0110.069.939.979.97596,000
08 Aug 202210.0310.059.929.929.92237,000
05 Aug 20229.889.989.889.989.98260,100
04 Aug 20229.769.939.769.909.9037,500
03 Aug 20229.899.899.719.759.7590,900
02 Aug 20229.849.849.709.709.70168,400
01 Aug 20229.899.939.839.849.84162,800
29 July 20229.779.879.779.859.8572,900
28 July 20229.669.799.649.789.78166,200
27 July 20229.559.759.499.729.72130,700
26 July 20229.519.549.459.479.47166,600
25 July 20229.559.599.499.539.53244,400
22 July 20229.469.469.339.359.35100,600
21 July 20229.459.669.459.669.66113,300
20 July 20229.429.479.309.359.35105,700
19 July 20229.439.629.439.549.54478,400
18 July 20229.209.209.069.099.09285,900
15 July 20228.488.608.478.538.53111,100
14 July 20228.548.658.518.598.59216,200
13 July 20228.748.798.658.728.72203,100
12 July 20228.678.948.678.858.85304,300
11 July 20228.768.778.668.668.66250,600
08 July 20228.889.008.848.988.9899,800
07 July 20228.628.698.618.688.68495,300
06 July 20228.468.588.458.538.53560,700
05 July 20228.398.488.338.478.47302,900
01 July 20228.828.898.708.858.85178,500
30 June 20228.708.828.688.768.76114,200
29 June 20229.009.038.938.938.93211,600
28 June 20229.249.279.129.139.13403,400
27 June 20229.269.379.229.239.23315,300
24 June 20229.119.459.119.449.44165,500
23 June 20229.259.269.099.189.18194,300
22 June 20229.459.599.449.509.50251,300
21 June 20229.599.649.509.539.53240,400
17 June 20229.339.349.139.229.22241,800
16 June 20229.099.249.029.199.19246,300
15 June 20229.599.769.459.629.62435,300
14 June 20229.599.649.499.579.57302,800
13 June 20229.389.449.309.319.31151,800
10 June 20229.679.719.559.639.63158,500
09 June 202210.0610.069.849.869.8686,200
08 June 20229.9910.039.919.949.944,247,500
07 June 202210.0410.119.9810.0610.061,954,200
06 June 202210.1510.2010.0210.0210.02746,000
03 June 202210.1110.129.889.949.941,516,800
02 June 202210.0410.1510.0210.1410.141,349,600
01 June 202210.2110.2210.0110.1010.10449,900
31 May 202210.1410.2810.1010.2010.20190,200
27 May 202210.4910.6010.4810.5910.59164,200
26 May 202210.6010.6110.4910.5610.56151,600
25 May 202210.2510.5010.2210.4210.42244,100
24 May 202210.2610.3410.1710.3210.32216,000
23 May 202210.0910.1910.0610.1710.17388,200
20 May 20229.909.929.749.859.85139,100
19 May 20229.759.969.719.929.92170,600
18 May 20229.829.839.649.659.65111,800
17 May 20229.899.919.819.899.89195,800
16 May 20229.759.859.679.819.81258,500
13 May 20229.729.879.699.789.78169,600
12 May 20229.549.649.489.549.54194,000
11 May 20229.369.609.369.389.38177,600
10 May 20229.389.409.179.239.23368,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...