Nordea Bank Abp (NRDBY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD

Add to watchlist

11.37

-0.04

(-0.35%)

At close: 04:00PM EDT

Time period:

13 Oct 2023 - 13 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Oct 2024	11.35	11.50	11.27	11.37	11.37	92,500
10 Oct 2024	11.36	11.50	11.36	11.42	11.42	228,500
09 Oct 2024	11.39	11.44	11.31	11.44	11.44	140,900
08 Oct 2024	11.52	11.54	11.39	11.49	11.49	106,200
07 Oct 2024	11.63	11.63	11.47	11.47	11.47	211,700
04 Oct 2024	11.50	11.53	11.40	11.51	11.51	93,500
03 Oct 2024	11.46	11.47	11.36	11.42	11.42	312,200
02 Oct 2024	11.50	11.62	11.49	11.55	11.55	99,000
01 Oct 2024	11.52	11.66	11.47	11.53	11.53	82,400
30 Sept 2024	11.97	11.97	11.73	11.87	11.87	173,800
27 Sept 2024	11.98	12.03	11.88	11.95	11.95	85,100
26 Sept 2024	11.93	11.93	11.74	11.88	11.88	277,500
25 Sept 2024	11.90	11.94	11.63	11.63	11.63	154,800
24 Sept 2024	11.88	12.01	11.86	11.94	11.94	55,200
23 Sept 2024	11.94	11.94	11.83	11.90	11.90	658,700
20 Sept 2024	11.99	12.00	11.89	11.94	11.94	83,400
19 Sept 2024	11.89	11.98	11.81	11.91	11.91	246,700
18 Sept 2024	11.71	11.83	11.60	11.64	11.64	58,100
17 Sept 2024	11.72	11.80	11.68	11.73	11.73	104,400
16 Sept 2024	11.40	11.65	11.40	11.63	11.63	159,300
13 Sept 2024	11.58	11.68	11.52	11.52	11.52	80,100
12 Sept 2024	11.44	11.59	11.39	11.54	11.54	565,600
11 Sept 2024	11.46	11.53	11.29	11.49	11.49	91,600
10 Sept 2024	11.62	11.62	11.48	11.52	11.52	118,300
09 Sept 2024	11.60	11.77	11.60	11.74	11.74	197,100
06 Sept 2024	11.76	11.80	11.54	11.58	11.58	203,200
05 Sept 2024	11.85	11.92	11.81	11.87	11.87	1,172,200
04 Sept 2024	11.66	11.71	11.57	11.63	11.63	173,800
03 Sept 2024	11.74	11.76	11.60	11.60	11.60	125,400
30 Aug 2024	11.80	11.83	11.71	11.79	11.79	152,400
29 Aug 2024	11.76	11.80	11.72	11.74	11.74	164,400
28 Aug 2024	11.71	11.80	11.68	11.74	11.74	109,500
27 Aug 2024	11.79	11.86	11.76	11.85	11.85	88,900
26 Aug 2024	11.72	11.83	11.71	11.76	11.76	117,500
23 Aug 2024	11.71	11.84	11.70	11.84	11.84	73,800
22 Aug 2024	11.68	11.68	11.59	11.63	11.63	182,200
21 Aug 2024	11.63	11.68	11.57	11.64	11.64	44,900
20 Aug 2024	11.51	11.56	11.48	11.51	11.51	188,800
19 Aug 2024	11.62	11.69	11.60	11.64	11.64	84,500
16 Aug 2024	11.39	11.51	11.37	11.48	11.48	135,800
15 Aug 2024	11.40	11.44	11.31	11.36	11.36	55,700
14 Aug 2024	11.46	11.50	11.35	11.42	11.42	47,000
13 Aug 2024	11.34	11.45	11.30	11.42	11.42	68,000
12 Aug 2024	11.34	11.38	11.30	11.34	11.34	66,400
09 Aug 2024	11.32	11.40	11.27	11.37	11.37	127,500
08 Aug 2024	11.24	11.33	11.19	11.23	11.23	109,400
07 Aug 2024	11.18	11.22	11.03	11.04	11.04	219,400
06 Aug 2024	10.83	11.03	10.83	10.97	10.97	217,100
05 Aug 2024	11.00	11.15	10.98	11.04	11.04	193,100
02 Aug 2024	11.24	11.24	11.16	11.19	11.19	104,800
01 Aug 2024	11.62	11.62	11.31	11.36	11.36	107,000
31 July 2024	11.71	11.75	11.62	11.68	11.68	83,200
30 July 2024	11.66	11.70	11.60	11.62	11.62	144,300
29 July 2024	11.56	11.57	11.46	11.52	11.52	660,300
26 July 2024	11.53	11.59	11.53	11.56	11.56	88,200
25 July 2024	11.45	11.59	11.43	11.47	11.47	148,100
24 July 2024	11.56	11.63	11.43	11.43	11.43	193,600
23 July 2024	11.63	11.63	11.49	11.51	11.51	582,000
22 July 2024	11.74	11.86	11.74	11.79	11.79	119,300
19 July 2024	11.54	11.56	11.43	11.53	11.53	65,600
18 July 2024	11.62	11.64	11.52	11.52	11.52	95,300
17 July 2024	11.58	11.61	11.49	11.53	11.53	157,400
16 July 2024	11.51	11.59	11.40	11.48	11.48	74,700
15 July 2024	11.55	11.62	11.44	11.58	11.58	67,400
12 July 2024	11.99	12.04	11.93	12.04	12.04	60,200
11 July 2024	11.91	11.93	11.81	11.86	11.86	54,400
10 July 2024	11.73	11.81	11.67	11.74	11.74	40,900
09 July 2024	11.54	11.74	11.54	11.68	11.68	43,700
08 July 2024	11.94	12.04	11.86	11.95	11.95	70,500
05 July 2024	12.07	12.17	12.03	12.17	12.17	39,800
03 July 2024	12.22	12.37	12.15	12.37	12.37	28,400
02 July 2024	12.06	12.14	12.06	12.12	12.12	122,400
01 July 2024	12.14	12.29	12.14	12.29	12.29	55,400
28 June 2024	11.84	12.00	11.84	12.00	12.00	67,700
27 June 2024	11.77	11.91	11.77	11.91	11.91	45,800
26 June 2024	11.91	11.93	11.79	11.85	11.85	67,200
25 June 2024	12.03	12.10	11.99	12.05	12.05	76,600
24 June 2024	12.15	12.27	12.15	12.25	12.25	67,300
21 June 2024	12.25	12.25	11.96	12.02	12.02	53,700
20 June 2024	12.16	12.30	12.15	12.26	12.26	57,900
18 June 2024	12.28	12.38	12.13	12.32	12.32	95,400
17 June 2024	12.17	12.30	12.13	12.28	12.28	61,400
14 June 2024	12.11	12.14	11.98	12.12	12.12	159,100
13 June 2024	12.42	12.46	12.31	12.31	12.31	401,900
12 June 2024	12.70	12.82	12.63	12.75	12.75	746,800
11 June 2024	12.07	12.17	12.07	12.12	12.12	72,300
10 June 2024	12.03	12.15	11.96	12.15	12.15	63,700
07 June 2024	12.22	12.25	12.11	12.19	12.19	86,800
06 June 2024	12.33	12.40	12.24	12.39	12.39	197,800
05 June 2024	12.16	12.20	12.14	12.20	12.20	41,000
04 June 2024	12.12	12.18	12.09	12.13	12.13	78,300
03 June 2024	12.28	12.34	12.23	12.30	12.30	79,000
31 May 2024	12.15	12.28	12.15	12.28	12.28	84,600
30 May 2024	12.10	12.22	12.08	12.08	12.08	50,600
29 May 2024	12.02	12.08	12.01	12.02	12.02	50,500
28 May 2024	12.35	12.36	12.25	12.29	12.29	54,700
24 May 2024	12.13	12.22	12.10	12.20	12.20	52,100
23 May 2024	12.21	12.21	12.05	12.05	12.05	44,200
22 May 2024	12.18	12.18	12.05	12.05	12.05	45,100
21 May 2024	12.23	12.37	12.22	12.25	12.25	39,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,491.50-7.20(-0.08%)

ASX 2008,214.50-8.50(-0.10%)

AUD/USD0.6753+0.0010(+0.14%)

OIL75.49-0.36(-0.47%)

GOLD2,674.20+34.90(+1.32%)

Bitcoin AUD93,215.11+372.09(+0.40%)

Nordea Bank Abp (NRDBY)

ALL ORDS
8,491.50
-7.20(-0.08%)

ASX 200
8,214.50
-8.50(-0.10%)

AUD/USD
0.6753
+0.0010(+0.14%)

OIL
75.49
-0.36(-0.47%)

GOLD
2,674.20
+34.90(+1.32%)

Bitcoin AUD
93,215.11
+372.09(+0.40%)