Nordea Bank Abp (NRDBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.65

-0.12

(-0.98%)

As of 12:33PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	11.64	11.67	11.58	11.65	11.65	21,152
24 Apr 2024	11.76	11.80	11.70	11.77	11.77	45,000
23 Apr 2024	11.94	12.07	11.94	12.05	12.05	64,900
22 Apr 2024	11.74	11.88	11.73	11.81	11.81	51,500
19 Apr 2024	11.58	11.66	11.55	11.56	11.56	55,400
18 Apr 2024	11.30	11.45	11.23	11.33	11.33	83,200
17 Apr 2024	11.39	11.40	11.18	11.27	11.27	68,900
16 Apr 2024	11.12	11.22	11.07	11.08	11.08	124,500
15 Apr 2024	11.50	11.52	11.28	11.29	11.29	80,100
12 Apr 2024	11.50	11.53	11.41	11.44	11.44	73,000
11 Apr 2024	11.55	11.64	11.40	11.58	11.58	56,000
10 Apr 2024	11.77	11.77	11.60	11.63	11.63	82,500
09 Apr 2024	11.98	12.07	11.85	11.90	11.90	1,922,700
08 Apr 2024	11.73	11.81	11.63	11.76	11.76	872,400
05 Apr 2024	11.51	11.61	11.50	11.59	11.59	41,800
04 Apr 2024	11.63	11.65	11.42	11.42	11.42	51,900
03 Apr 2024	11.70	11.70	11.58	11.59	11.59	60,000
02 Apr 2024	11.30	11.39	11.30	11.35	11.35	64,200
01 Apr 2024	11.16	11.26	11.12	11.22	11.22	96,300
28 Mar 2024	11.14	11.30	11.11	11.25	11.25	68,500
27 Mar 2024	11.36	11.36	11.20	11.28	11.28	64,000
26 Mar 2024	11.30	11.33	11.24	11.25	11.25	166,200
25 Mar 2024	11.19	11.24	11.13	11.15	11.15	140,300
22 Mar 2024	11.35	11.43	11.23	11.25	11.25	59,500
22 Mar 2024	0.987 Dividend
21 Mar 2024	12.18	12.31	12.03	12.20	11.21	69,400
20 Mar 2024	12.12	12.20	11.67	12.10	11.12	48,800
19 Mar 2024	12.04	12.22	11.99	12.16	11.18	122,900
18 Mar 2024	11.93	11.93	11.83	11.83	10.87	235,600
15 Mar 2024	11.95	12.06	11.93	11.99	11.02	50,000
14 Mar 2024	12.40	12.40	12.20	12.25	11.26	33,400
13 Mar 2024	12.47	12.53	12.45	12.48	11.47	34,500
12 Mar 2024	12.30	12.37	12.27	12.35	11.35	184,200
11 Mar 2024	12.33	12.33	12.21	12.22	11.23	1,263,700
08 Mar 2024	12.58	12.59	12.41	12.45	11.44	1,190,200
07 Mar 2024	12.51	12.55	12.45	12.46	11.45	23,300
06 Mar 2024	12.44	12.47	12.38	12.44	11.43	72,800
05 Mar 2024	12.28	12.33	12.20	12.20	11.21	49,200
04 Mar 2024	12.24	12.29	12.20	12.29	11.30	26,800
01 Mar 2024	12.27	12.28	12.19	12.25	11.26	35,600
29 Feb 2024	12.20	12.21	12.07	12.14	11.16	60,900
28 Feb 2024	12.24	12.30	12.23	12.25	11.26	44,700
27 Feb 2024	12.12	12.17	12.07	12.12	11.14	38,300
26 Feb 2024	12.09	12.16	12.03	12.09	11.11	67,400
23 Feb 2024	12.07	12.10	12.02	12.05	11.08	26,900
22 Feb 2024	12.06	12.06	11.97	12.02	11.05	71,200
21 Feb 2024	11.98	12.01	11.94	11.99	11.02	48,600
20 Feb 2024	12.00	12.02	11.93	11.97	11.00	174,000
16 Feb 2024	11.75	11.83	11.75	11.79	10.84	38,000
15 Feb 2024	11.64	11.73	11.58	11.73	10.78	54,100
14 Feb 2024	11.46	11.54	11.41	11.54	10.61	44,600
13 Feb 2024	11.52	11.52	11.35	11.35	10.43	51,400
12 Feb 2024	11.49	11.59	11.45	11.51	10.58	657,800
09 Feb 2024	11.38	11.41	11.32	11.38	10.46	531,100
08 Feb 2024	11.46	11.50	11.42	11.48	10.55	41,400
07 Feb 2024	11.62	11.64	11.55	11.60	10.66	72,300
06 Feb 2024	11.62	11.65	11.58	11.62	10.68	49,800
05 Feb 2024	11.43	11.65	11.40	11.60	10.66	105,000
02 Feb 2024	12.22	12.33	12.19	12.33	11.33	38,800
01 Feb 2024	12.29	12.31	12.15	12.31	11.31	28,500
31 Jan 2024	12.52	12.52	12.21	12.30	11.30	45,700
30 Jan 2024	12.54	12.56	12.50	12.56	11.54	24,600
29 Jan 2024	12.40	12.46	12.36	12.44	11.43	34,600
26 Jan 2024	12.51	12.56	12.46	12.55	11.53	79,200
25 Jan 2024	12.40	12.51	12.37	12.51	11.50	57,200
24 Jan 2024	12.28	12.28	12.15	12.16	11.18	42,300
23 Jan 2024	12.05	12.05	11.96	11.99	11.02	38,900
22 Jan 2024	12.06	12.12	12.05	12.10	11.12	46,200
19 Jan 2024	11.91	12.05	11.88	12.05	11.08	45,900
18 Jan 2024	11.93	11.99	11.88	11.99	11.02	36,100
17 Jan 2024	11.91	12.00	11.88	11.97	11.00	52,600
16 Jan 2024	12.08	12.13	11.97	12.05	11.08	111,700
12 Jan 2024	12.35	12.42	12.30	12.34	11.34	51,600
11 Jan 2024	12.33	12.40	12.25	12.34	11.34	33,000
10 Jan 2024	12.49	12.63	12.47	12.60	11.58	53,500
09 Jan 2024	12.50	12.54	12.43	12.52	11.51	52,000
08 Jan 2024	12.56	12.64	12.53	12.59	11.57	57,400
05 Jan 2024	12.71	12.90	12.71	12.83	11.79	58,200
04 Jan 2024	12.54	12.67	12.54	12.60	11.58	67,900
03 Jan 2024	12.21	12.30	12.18	12.26	11.27	42,000
02 Jan 2024	12.43	12.50	12.39	12.44	11.43	39,100
29 Dec 2023	12.43	12.47	12.36	12.39	11.39	16,100
28 Dec 2023	12.44	12.46	12.41	12.41	11.41	37,200
27 Dec 2023	12.42	12.54	12.42	12.53	11.52	39,800
26 Dec 2023	12.11	12.40	12.11	12.38	11.38	47,400
22 Dec 2023	12.30	12.34	12.25	12.28	11.29	57,600
21 Dec 2023	12.14	12.21	12.09	12.19	11.20	59,200
20 Dec 2023	12.17	12.27	12.05	12.05	11.08	50,800
19 Dec 2023	12.17	12.29	12.15	12.29	11.30	36,600
18 Dec 2023	12.23	12.24	12.18	12.21	11.22	35,200
15 Dec 2023	12.05	12.31	12.05	12.09	11.11	64,400
14 Dec 2023	12.00	12.12	11.95	12.08	11.10	50,500
13 Dec 2023	11.58	11.84	11.58	11.84	10.88	51,000
12 Dec 2023	11.65	11.70	11.61	11.68	10.74	44,500
11 Dec 2023	11.63	11.69	11.56	11.61	10.67	61,200
08 Dec 2023	11.46	11.60	11.46	11.58	10.64	58,200
07 Dec 2023	11.49	11.51	11.37	11.49	10.56	228,700
06 Dec 2023	11.37	11.42	11.27	11.30	10.39	70,400
05 Dec 2023	11.44	11.45	11.31	11.42	10.50	58,100
04 Dec 2023	11.40	11.43	11.31	11.33	10.41	65,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6513+0.0013(+0.20%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.55-0.26(-0.31%)

GOLD2,342.40+4.00(+0.17%)

Bitcoin AUD98,921.31-370.56(-0.37%)

Nordea Bank Abp (NRDBY)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6513
+0.0013(+0.20%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.55
-0.26(-0.31%)

GOLD
2,342.40
+4.00(+0.17%)

Bitcoin AUD
98,921.31
-370.56(-0.37%)