News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Nordea Bank Abp (NRDBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.13

+0.07

(+0.70%)

At close: 03:59PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	10.15	10.16	10.02	10.13	10.13	76,300
11 Aug 2022	10.15	10.16	10.02	10.06	10.06	103,800
10 Aug 2022	10.15	10.17	10.07	10.07	10.07	74,500
09 Aug 2022	10.01	10.06	9.93	9.97	9.97	596,000
08 Aug 2022	10.03	10.05	9.92	9.92	9.92	237,000
05 Aug 2022	9.88	9.98	9.88	9.98	9.98	260,100
04 Aug 2022	9.76	9.93	9.76	9.90	9.90	37,500
03 Aug 2022	9.89	9.89	9.71	9.75	9.75	90,900
02 Aug 2022	9.84	9.84	9.70	9.70	9.70	168,400
01 Aug 2022	9.89	9.93	9.83	9.84	9.84	162,800
29 July 2022	9.77	9.87	9.77	9.85	9.85	72,900
28 July 2022	9.66	9.79	9.64	9.78	9.78	166,200
27 July 2022	9.55	9.75	9.49	9.72	9.72	130,700
26 July 2022	9.51	9.54	9.45	9.47	9.47	166,600
25 July 2022	9.55	9.59	9.49	9.53	9.53	244,400
22 July 2022	9.46	9.46	9.33	9.35	9.35	100,600
21 July 2022	9.45	9.66	9.45	9.66	9.66	113,300
20 July 2022	9.42	9.47	9.30	9.35	9.35	105,700
19 July 2022	9.43	9.62	9.43	9.54	9.54	478,400
18 July 2022	9.20	9.20	9.06	9.09	9.09	285,900
15 July 2022	8.48	8.60	8.47	8.53	8.53	111,100
14 July 2022	8.54	8.65	8.51	8.59	8.59	216,200
13 July 2022	8.74	8.79	8.65	8.72	8.72	203,100
12 July 2022	8.67	8.94	8.67	8.85	8.85	304,300
11 July 2022	8.76	8.77	8.66	8.66	8.66	250,600
08 July 2022	8.88	9.00	8.84	8.98	8.98	99,800
07 July 2022	8.62	8.69	8.61	8.68	8.68	495,300
06 July 2022	8.46	8.58	8.45	8.53	8.53	560,700
05 July 2022	8.39	8.48	8.33	8.47	8.47	302,900
01 July 2022	8.82	8.89	8.70	8.85	8.85	178,500
30 June 2022	8.70	8.82	8.68	8.76	8.76	114,200
29 June 2022	9.00	9.03	8.93	8.93	8.93	211,600
28 June 2022	9.24	9.27	9.12	9.13	9.13	403,400
27 June 2022	9.26	9.37	9.22	9.23	9.23	315,300
24 June 2022	9.11	9.45	9.11	9.44	9.44	165,500
23 June 2022	9.25	9.26	9.09	9.18	9.18	194,300
22 June 2022	9.45	9.59	9.44	9.50	9.50	251,300
21 June 2022	9.59	9.64	9.50	9.53	9.53	240,400
17 June 2022	9.33	9.34	9.13	9.22	9.22	241,800
16 June 2022	9.09	9.24	9.02	9.19	9.19	246,300
15 June 2022	9.59	9.76	9.45	9.62	9.62	435,300
14 June 2022	9.59	9.64	9.49	9.57	9.57	302,800
13 June 2022	9.38	9.44	9.30	9.31	9.31	151,800
10 June 2022	9.67	9.71	9.55	9.63	9.63	158,500
09 June 2022	10.06	10.06	9.84	9.86	9.86	86,200
08 June 2022	9.99	10.03	9.91	9.94	9.94	4,247,500
07 June 2022	10.04	10.11	9.98	10.06	10.06	1,954,200
06 June 2022	10.15	10.20	10.02	10.02	10.02	746,000
03 June 2022	10.11	10.12	9.88	9.94	9.94	1,516,800
02 June 2022	10.04	10.15	10.02	10.14	10.14	1,349,600
01 June 2022	10.21	10.22	10.01	10.10	10.10	449,900
31 May 2022	10.14	10.28	10.10	10.20	10.20	190,200
27 May 2022	10.49	10.60	10.48	10.59	10.59	164,200
26 May 2022	10.60	10.61	10.49	10.56	10.56	151,600
25 May 2022	10.25	10.50	10.22	10.42	10.42	244,100
24 May 2022	10.26	10.34	10.17	10.32	10.32	216,000
23 May 2022	10.09	10.19	10.06	10.17	10.17	388,200
20 May 2022	9.90	9.92	9.74	9.85	9.85	139,100
19 May 2022	9.75	9.96	9.71	9.92	9.92	170,600
18 May 2022	9.82	9.83	9.64	9.65	9.65	111,800
17 May 2022	9.89	9.91	9.81	9.89	9.89	195,800
16 May 2022	9.75	9.85	9.67	9.81	9.81	258,500
13 May 2022	9.72	9.87	9.69	9.78	9.78	169,600
12 May 2022	9.54	9.64	9.48	9.54	9.54	194,000
11 May 2022	9.36	9.60	9.36	9.38	9.38	177,600
10 May 2022	9.38	9.40	9.17	9.23	9.23	368,300
09 May 2022	9.40	9.40	9.19	9.25	9.25	208,700
06 May 2022	9.80	9.80	9.68	9.72	9.72	227,400
05 May 2022	10.12	10.12	9.83	9.95	9.95	281,500
04 May 2022	10.17	10.34	10.01	10.33	10.33	214,900
03 May 2022	10.10	10.18	10.03	10.12	10.12	504,500
02 May 2022	9.91	9.93	9.78	9.93	9.93	440,100
29 Apr 2022	9.97	10.15	9.96	10.10	10.10	181,800
28 Apr 2022	10.00	10.00	9.53	9.85	9.85	298,600
27 Apr 2022	10.30	10.44	10.23	10.40	10.40	223,400
26 Apr 2022	10.35	10.35	10.08	10.13	10.13	343,600
25 Apr 2022	10.30	10.35	10.14	10.35	10.35	147,300
22 Apr 2022	10.57	10.61	10.40	10.50	10.50	71,100
21 Apr 2022	10.75	10.77	10.57	10.61	10.61	133,500
20 Apr 2022	10.56	10.56	10.43	10.45	10.45	86,700
19 Apr 2022	10.30	10.46	10.30	10.46	10.46	277,100
18 Apr 2022	10.49	10.49	10.00	10.24	10.24	149,100
14 Apr 2022	10.30	10.34	10.20	10.25	10.25	130,100
13 Apr 2022	10.23	10.36	10.20	10.28	10.28	176,700
12 Apr 2022	10.49	10.49	10.13	10.19	10.19	146,400
11 Apr 2022	10.46	10.46	10.32	10.40	10.40	140,000
08 Apr 2022	10.36	10.51	10.36	10.43	10.43	197,200
07 Apr 2022	10.38	10.42	10.20	10.31	10.31	187,500
06 Apr 2022	10.19	10.42	10.13	10.33	10.33	156,800
05 Apr 2022	10.55	10.61	10.42	10.47	10.47	226,000
04 Apr 2022	10.50	10.59	10.50	10.51	10.51	174,200
01 Apr 2022	10.63	10.64	10.48	10.62	10.62	173,900
31 Mar 2022	10.46	10.51	10.28	10.28	10.28	124,900
30 Mar 2022	10.70	10.79	10.66	10.71	10.71	79,400
29 Mar 2022	10.77	10.90	10.70	10.78	10.78	246,300
28 Mar 2022	10.37	10.41	10.30	10.36	10.36	140,200
25 Mar 2022	10.40	10.50	10.32	10.42	10.42	134,000
24 Mar 2022	10.90	11.05	10.75	10.90	10.90	99,700
23 Mar 2022	11.00	11.04	10.90	10.98	10.98	73,400
22 Mar 2022	11.38	11.42	11.04	11.29	11.29	200,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7125+0.0017(+0.2437%)

OIL91.88-2.46(-2.61%)

GOLD1,799.70+10.00(+0.56%)

BTC-AUD34,487.43-147.20(-0.42%)

News that makes you smarter and richer... For free.

Nordea Bank Abp (NRDBY)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7125
+0.0017(+0.2437%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,799.70
+10.00(+0.56%)

BTC-AUD
34,487.43
-147.20(-0.42%)