Get our best money-saving hacks and pro tips now

Nordea Bank Abp (NRDBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.20

+0.09

(+0.86%)

As of 02:11PM EDT. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	10.17	10.27	10.14	10.20	10.20	97,188
24 Mar 2023	10.18	10.18	10.01	10.11	10.11	746,500
24 Mar 2023	0.874 Dividend
23 Mar 2023	11.37	11.37	10.77	11.04	10.17	44,200
22 Mar 2023	11.50	11.67	11.28	11.33	10.43	145,200
21 Mar 2023	11.70	11.70	11.35	11.38	10.48	498,200
20 Mar 2023	10.96	11.24	10.96	11.05	10.18	256,000
17 Mar 2023	10.91	10.91	10.61	10.80	9.95	116,600
16 Mar 2023	10.78	11.21	10.75	11.18	10.29	154,900
15 Mar 2023	10.87	11.18	10.81	11.17	10.29	159,100
14 Mar 2023	11.91	11.96	11.82	11.88	10.94	89,300
13 Mar 2023	11.59	11.70	11.50	11.60	10.68	116,800
10 Mar 2023	12.07	12.12	11.86	11.90	10.96	124,100
09 Mar 2023	12.52	12.59	12.38	12.38	11.40	62,500
08 Mar 2023	12.65	12.67	12.52	12.54	11.55	60,800
07 Mar 2023	12.72	12.72	12.43	12.49	11.50	57,100
06 Mar 2023	12.83	12.86	12.79	12.85	11.83	64,100
03 Mar 2023	12.67	12.80	12.67	12.76	11.75	41,200
02 Mar 2023	12.52	12.58	12.49	12.56	11.57	69,200
01 Mar 2023	12.78	12.82	12.62	12.71	11.70	80,000
28 Feb 2023	12.87	12.87	12.69	12.69	11.69	114,700
27 Feb 2023	12.87	12.92	12.83	12.90	11.88	52,300
24 Feb 2023	12.60	12.65	12.53	12.54	11.55	116,500
23 Feb 2023	12.70	12.74	12.60	12.70	11.69	71,600
22 Feb 2023	12.50	12.50	12.40	12.40	11.42	35,800
21 Feb 2023	12.57	12.64	12.49	12.56	11.57	76,900
17 Feb 2023	12.26	12.36	12.24	12.36	11.38	34,300
16 Feb 2023	12.28	12.43	12.28	12.38	11.40	110,400
15 Feb 2023	12.12	12.23	12.12	12.20	11.23	31,100
14 Feb 2023	12.17	12.28	12.12	12.20	11.23	44,400
13 Feb 2023	12.07	12.15	12.05	12.14	11.18	78,300
10 Feb 2023	11.86	11.86	11.75	11.82	10.88	34,600
09 Feb 2023	12.08	12.08	11.97	11.99	11.04	65,800
08 Feb 2023	11.94	11.96	11.80	11.89	10.95	53,700
07 Feb 2023	11.83	11.95	11.80	11.92	10.98	103,100
06 Feb 2023	11.93	11.93	11.76	11.79	10.86	64,700
03 Feb 2023	11.99	12.04	11.90	11.93	10.99	59,300
02 Feb 2023	12.16	12.16	11.92	12.07	11.11	52,500
01 Feb 2023	11.84	12.08	11.84	11.98	11.03	64,800
31 Jan 2023	11.64	11.74	11.61	11.73	10.80	47,400
30 Jan 2023	11.82	11.86	11.74	11.77	10.84	61,800
27 Jan 2023	11.76	11.82	11.72	11.77	10.84	37,900
26 Jan 2023	11.73	11.75	11.65	11.73	10.80	54,200
25 Jan 2023	11.65	11.79	11.65	11.78	10.85	56,900
24 Jan 2023	11.66	11.75	11.65	11.72	10.79	58,300
23 Jan 2023	11.63	11.68	11.59	11.66	10.74	47,600
20 Jan 2023	11.50	11.65	11.50	11.65	10.73	47,100
19 Jan 2023	11.50	11.54	11.39	11.49	10.58	46,600
18 Jan 2023	11.66	11.66	11.47	11.48	10.57	59,600
17 Jan 2023	11.58	11.58	11.45	11.49	10.58	80,800
13 Jan 2023	11.49	11.58	11.45	11.57	10.65	53,400
12 Jan 2023	11.70	11.75	11.50	11.69	10.76	132,800
11 Jan 2023	11.54	11.64	11.54	11.64	10.72	31,800
10 Jan 2023	11.57	11.64	11.55	11.58	10.66	56,000
09 Jan 2023	11.57	11.75	11.54	11.54	10.63	62,400
06 Jan 2023	11.35	11.54	11.19	11.51	10.60	60,500
05 Jan 2023	11.22	11.29	11.16	11.26	10.37	35,500
04 Jan 2023	11.16	11.18	11.06	11.12	10.24	195,700
03 Jan 2023	10.93	10.95	10.80	10.82	9.96	109,000
30 Dec 2022	10.88	10.89	10.73	10.81	9.95	45,300
29 Dec 2022	10.90	10.90	10.78	10.80	9.95	84,600
28 Dec 2022	10.79	10.81	10.66	10.68	9.83	111,100
27 Dec 2022	10.82	10.86	10.75	10.79	9.94	62,800
23 Dec 2022	10.64	10.75	10.64	10.67	9.83	101,000
22 Dec 2022	10.79	10.79	10.60	10.74	9.89	196,100
21 Dec 2022	10.62	10.70	10.57	10.62	9.78	101,400
20 Dec 2022	10.50	10.58	10.48	10.53	9.70	84,200
19 Dec 2022	10.38	10.42	10.31	10.35	9.53	73,700
16 Dec 2022	10.36	10.40	10.26	10.35	9.53	70,900
15 Dec 2022	10.47	10.50	10.32	10.39	9.57	109,800
14 Dec 2022	10.61	10.80	10.57	10.70	9.85	49,400
13 Dec 2022	10.69	10.71	10.50	10.57	9.73	81,400
12 Dec 2022	10.42	10.46	10.35	10.35	9.53	59,900
09 Dec 2022	10.46	10.59	10.46	10.49	9.66	48,600
08 Dec 2022	10.35	10.43	10.34	10.40	9.58	83,200
07 Dec 2022	10.38	10.42	10.30	10.34	9.52	41,800
06 Dec 2022	10.45	10.63	10.40	10.48	9.65	46,600
05 Dec 2022	10.62	10.68	10.50	10.52	9.69	57,700
02 Dec 2022	10.65	10.65	10.54	10.58	9.74	192,000
01 Dec 2022	10.68	10.73	10.59	10.66	9.82	60,700
30 Nov 2022	10.50	10.56	10.27	10.56	9.72	58,000
29 Nov 2022	10.39	10.50	10.39	10.40	9.58	63,200
28 Nov 2022	10.48	10.49	10.19	10.28	9.47	78,000
25 Nov 2022	10.48	10.55	10.44	10.51	9.68	39,400
23 Nov 2022	10.43	10.56	10.43	10.54	9.71	62,300
22 Nov 2022	10.07	10.17	10.05	10.14	9.34	99,100
21 Nov 2022	10.09	10.12	10.01	10.10	9.30	208,900
18 Nov 2022	10.16	10.19	10.13	10.18	9.37	64,700
17 Nov 2022	10.07	10.16	10.06	10.14	9.34	137,800
16 Nov 2022	10.33	10.38	10.23	10.29	9.48	99,900
15 Nov 2022	10.22	10.24	9.99	10.09	9.29	171,400
14 Nov 2022	10.15	10.16	10.00	10.02	9.23	82,700
11 Nov 2022	10.12	10.25	10.11	10.20	9.39	163,300
10 Nov 2022	9.96	10.02	9.89	9.98	9.19	113,600
09 Nov 2022	9.78	9.82	9.68	9.71	8.94	111,200
08 Nov 2022	9.88	9.97	9.83	9.92	9.13	103,800
07 Nov 2022	9.71	9.79	9.69	9.76	8.99	157,500
04 Nov 2022	9.65	9.74	9.57	9.62	8.86	74,000
03 Nov 2022	9.44	9.47	9.38	9.41	8.67	104,600
02 Nov 2022	9.52	9.68	9.44	9.46	8.71	92,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,143.80+6.20(+0.09%)

AUD/USD0.6645-0.0003(-0.05%)

ASX 2006,962.00+6.80(+0.10%)

OIL72.80+3.54(+5.11%)

GOLD1,954.30-29.50(-1.49%)

Bitcoin AUD40,738.49-1,221.09(-2.91%)

Get our best money-saving hacks and pro tips now

Nordea Bank Abp (NRDBY)

ALL ORDS
7,143.80
+6.20(+0.09%)

AUD/USD
0.6645
-0.0003(-0.05%)

ASX 200
6,962.00
+6.80(+0.10%)

OIL
72.80
+3.54(+5.11%)

GOLD
1,954.30
-29.50(-1.49%)

Bitcoin AUD
40,738.49
-1,221.09(-2.91%)