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

10.58

-0.08

(-0.75%)

At close: 03:59PM EST

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	10.65	10.65	10.54	10.58	10.58	192,000
01 Dec 2022	10.68	10.73	10.59	10.66	10.66	60,700
30 Nov 2022	10.50	10.56	10.27	10.56	10.56	58,000
29 Nov 2022	10.39	10.50	10.39	10.40	10.40	63,200
28 Nov 2022	10.48	10.49	10.19	10.28	10.28	78,000
25 Nov 2022	10.48	10.55	10.44	10.51	10.51	39,400
23 Nov 2022	10.43	10.56	10.43	10.54	10.54	62,300
22 Nov 2022	10.07	10.17	10.05	10.14	10.14	99,100
21 Nov 2022	10.09	10.12	10.01	10.10	10.10	208,900
18 Nov 2022	10.16	10.19	10.13	10.18	10.18	64,700
17 Nov 2022	10.07	10.16	10.06	10.14	10.14	137,800
16 Nov 2022	10.33	10.38	10.23	10.29	10.29	99,900
15 Nov 2022	10.22	10.24	9.99	10.09	10.09	171,400
14 Nov 2022	10.15	10.16	10.00	10.02	10.02	82,700
11 Nov 2022	10.12	10.25	10.11	10.20	10.20	163,300
10 Nov 2022	9.96	10.02	9.89	9.98	9.98	113,600
09 Nov 2022	9.78	9.82	9.68	9.71	9.71	111,200
08 Nov 2022	9.88	9.97	9.83	9.92	9.92	103,800
07 Nov 2022	9.71	9.79	9.69	9.76	9.76	157,500
04 Nov 2022	9.65	9.74	9.57	9.62	9.62	74,000
03 Nov 2022	9.44	9.47	9.38	9.41	9.41	104,600
02 Nov 2022	9.52	9.68	9.44	9.46	9.46	92,200
01 Nov 2022	9.68	9.69	9.46	9.46	9.46	155,000
31 Oct 2022	9.63	9.64	9.40	9.52	9.52	79,700
28 Oct 2022	9.69	9.78	9.67	9.78	9.78	63,900
27 Oct 2022	9.70	9.75	9.61	9.61	9.61	133,300
26 Oct 2022	9.69	9.79	9.69	9.72	9.72	36,300
25 Oct 2022	9.58	9.82	9.58	9.79	9.79	86,200
24 Oct 2022	9.49	9.59	9.48	9.50	9.50	106,100
21 Oct 2022	9.29	9.46	9.27	9.46	9.46	85,700
20 Oct 2022	9.24	9.39	9.16	9.24	9.24	98,600
19 Oct 2022	9.16	9.30	9.13	9.17	9.17	146,100
18 Oct 2022	9.15	9.18	9.04	9.12	9.12	247,000
17 Oct 2022	8.93	9.00	8.90	8.90	8.90	247,600
14 Oct 2022	8.76	8.79	8.61	8.64	8.64	240,200
13 Oct 2022	8.42	8.79	8.40	8.71	8.71	397,400
12 Oct 2022	8.46	8.57	8.46	8.51	8.51	181,800
11 Oct 2022	8.49	8.66	8.39	8.45	8.45	392,200
10 Oct 2022	8.59	8.62	8.44	8.51	8.51	260,300
07 Oct 2022	8.64	8.65	8.50	8.56	8.56	157,700
06 Oct 2022	8.75	8.77	8.62	8.66	8.66	171,800
05 Oct 2022	8.85	8.92	8.76	8.84	8.84	157,300
04 Oct 2022	8.92	9.11	8.92	9.09	9.09	480,100
03 Oct 2022	8.62	8.75	8.62	8.69	8.69	182,300
30 Sept 2022	8.55	8.68	8.52	8.55	8.55	273,300
29 Sept 2022	8.52	8.61	8.35	8.47	8.47	359,000
28 Sept 2022	8.61	8.80	8.59	8.71	8.71	285,600
27 Sept 2022	8.89	8.92	8.64	8.75	8.75	386,400
26 Sept 2022	8.88	8.96	8.69	8.77	8.77	273,600
23 Sept 2022	9.10	9.13	8.94	9.06	9.06	122,400
22 Sept 2022	9.43	9.49	9.37	9.45	9.45	145,600
21 Sept 2022	9.39	9.50	9.22	9.22	9.22	95,500
20 Sept 2022	9.33	9.38	9.23	9.32	9.32	154,300
19 Sept 2022	9.03	9.23	9.03	9.20	9.20	188,200
16 Sept 2022	9.45	9.48	9.25	9.32	9.32	117,900
15 Sept 2022	9.61	9.72	9.60	9.62	9.62	105,200
14 Sept 2022	9.63	9.67	9.53	9.62	9.62	56,700
13 Sept 2022	9.69	9.75	9.55	9.55	9.55	100,700
12 Sept 2022	9.89	9.97	9.89	9.95	9.95	315,800
09 Sept 2022	9.68	9.79	9.65	9.70	9.70	978,100
08 Sept 2022	9.20	9.40	9.20	9.36	9.36	767,900
07 Sept 2022	9.16	9.36	9.16	9.35	9.35	507,000
06 Sept 2022	9.26	9.28	9.15	9.24	9.24	655,800
02 Sept 2022	9.22	9.36	9.01	9.10	9.10	416,000
01 Sept 2022	9.11	9.13	8.95	9.10	9.10	185,100
31 Aug 2022	9.35	9.42	9.26	9.29	9.29	175,100
30 Aug 2022	9.50	9.50	9.23	9.27	9.27	189,400
29 Aug 2022	9.35	9.37	9.27	9.32	9.32	147,800
26 Aug 2022	9.66	9.69	9.41	9.41	9.41	74,800
25 Aug 2022	9.49	9.61	9.49	9.57	9.57	106,700
24 Aug 2022	9.42	9.55	9.41	9.49	9.49	109,900
23 Aug 2022	9.48	9.55	9.40	9.41	9.41	139,200
22 Aug 2022	9.41	9.44	9.33	9.33	9.33	154,300
19 Aug 2022	9.70	9.71	9.64	9.66	9.66	68,600
18 Aug 2022	9.90	9.90	9.75	9.78	9.78	93,000
17 Aug 2022	9.94	10.06	9.94	10.02	10.02	38,100
16 Aug 2022	10.03	10.13	10.03	10.11	10.11	179,600
15 Aug 2022	9.96	9.97	9.89	9.94	9.94	109,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,811.40-3.80(-0.21%)

BTC-AUD25,066.70-99.52(-0.40%)

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

Nordea Bank Abp (NRDBY)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,811.40
-3.80(-0.21%)

BTC-AUD
25,066.70
-99.52(-0.40%)