Advertisement
Nordea Bank Abp (NRDBY)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 03:51PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 12.06 | 12.14 | 12.06 | 12.14 | 12.14 | 28,172 |
| Oct 17, 2024 | 11.79 | 12.06 | 11.79 | 11.97 | 11.97 | 298,400 |
| Oct 16, 2024 | 11.39 | 11.42 | 11.30 | 11.36 | 11.36 | 97,500 |
| Oct 15, 2024 | 11.25 | 11.46 | 11.25 | 11.34 | 11.34 | 64,900 |
| Oct 14, 2024 | 11.32 | 11.44 | 11.32 | 11.38 | 11.38 | 233,800 |
| Oct 11, 2024 | 11.35 | 11.50 | 11.27 | 11.37 | 11.37 | 92,500 |
| Oct 10, 2024 | 11.36 | 11.50 | 11.36 | 11.42 | 11.42 | 228,500 |
| Oct 09, 2024 | 11.39 | 11.44 | 11.31 | 11.44 | 11.44 | 140,900 |
| Oct 08, 2024 | 11.52 | 11.54 | 11.39 | 11.49 | 11.49 | 106,200 |
| Oct 07, 2024 | 11.63 | 11.63 | 11.47 | 11.47 | 11.47 | 211,700 |
| Oct 04, 2024 | 11.50 | 11.53 | 11.40 | 11.51 | 11.51 | 93,500 |
| Oct 03, 2024 | 11.46 | 11.47 | 11.36 | 11.42 | 11.42 | 312,200 |
| Oct 02, 2024 | 11.50 | 11.62 | 11.49 | 11.55 | 11.55 | 99,000 |
| Oct 01, 2024 | 11.52 | 11.66 | 11.47 | 11.53 | 11.53 | 82,400 |
| Sep 30, 2024 | 11.97 | 11.97 | 11.73 | 11.87 | 11.87 | 173,800 |
| Sep 27, 2024 | 11.98 | 12.03 | 11.88 | 11.95 | 11.95 | 85,100 |
| Sep 26, 2024 | 11.93 | 11.93 | 11.74 | 11.88 | 11.88 | 277,500 |
| Sep 25, 2024 | 11.90 | 11.94 | 11.63 | 11.63 | 11.63 | 154,800 |
| Sep 24, 2024 | 11.88 | 12.01 | 11.86 | 11.94 | 11.94 | 55,200 |
| Sep 23, 2024 | 11.94 | 11.94 | 11.83 | 11.90 | 11.90 | 658,700 |
| Sep 20, 2024 | 11.99 | 12.00 | 11.89 | 11.94 | 11.94 | 83,400 |
| Sep 19, 2024 | 11.89 | 11.98 | 11.81 | 11.91 | 11.91 | 246,700 |
| Sep 18, 2024 | 11.71 | 11.83 | 11.60 | 11.64 | 11.64 | 58,100 |
| Sep 17, 2024 | 11.72 | 11.80 | 11.68 | 11.73 | 11.73 | 104,400 |
| Sep 16, 2024 | 11.40 | 11.65 | 11.40 | 11.63 | 11.63 | 159,300 |
| Sep 13, 2024 | 11.58 | 11.68 | 11.52 | 11.52 | 11.52 | 80,100 |
| Sep 12, 2024 | 11.44 | 11.59 | 11.39 | 11.54 | 11.54 | 565,600 |
| Sep 11, 2024 | 11.46 | 11.53 | 11.29 | 11.49 | 11.49 | 91,600 |
| Sep 10, 2024 | 11.62 | 11.62 | 11.48 | 11.52 | 11.52 | 118,300 |
| Sep 09, 2024 | 11.60 | 11.77 | 11.60 | 11.74 | 11.74 | 197,100 |
| Sep 06, 2024 | 11.76 | 11.80 | 11.54 | 11.58 | 11.58 | 203,200 |
| Sep 05, 2024 | 11.85 | 11.92 | 11.81 | 11.87 | 11.87 | 1,172,200 |
| Sep 04, 2024 | 11.66 | 11.71 | 11.57 | 11.63 | 11.63 | 173,800 |
| Sep 03, 2024 | 11.74 | 11.76 | 11.60 | 11.60 | 11.60 | 125,400 |
| Aug 30, 2024 | 11.80 | 11.83 | 11.71 | 11.79 | 11.79 | 152,400 |
| Aug 29, 2024 | 11.76 | 11.80 | 11.72 | 11.74 | 11.74 | 164,400 |
| Aug 28, 2024 | 11.71 | 11.80 | 11.68 | 11.74 | 11.74 | 109,500 |
| Aug 27, 2024 | 11.79 | 11.86 | 11.76 | 11.85 | 11.85 | 88,900 |
| Aug 26, 2024 | 11.72 | 11.83 | 11.71 | 11.76 | 11.76 | 117,500 |
| Aug 23, 2024 | 11.71 | 11.84 | 11.70 | 11.84 | 11.84 | 73,800 |
| Aug 22, 2024 | 11.68 | 11.68 | 11.59 | 11.63 | 11.63 | 182,200 |
| Aug 21, 2024 | 11.63 | 11.68 | 11.57 | 11.64 | 11.64 | 44,900 |
| Aug 20, 2024 | 11.51 | 11.56 | 11.48 | 11.51 | 11.51 | 188,800 |
| Aug 19, 2024 | 11.62 | 11.69 | 11.60 | 11.64 | 11.64 | 84,500 |
| Aug 16, 2024 | 11.39 | 11.51 | 11.37 | 11.48 | 11.48 | 135,800 |
| Aug 15, 2024 | 11.40 | 11.44 | 11.31 | 11.36 | 11.36 | 55,700 |
| Aug 14, 2024 | 11.46 | 11.50 | 11.35 | 11.42 | 11.42 | 47,000 |
| Aug 13, 2024 | 11.34 | 11.45 | 11.30 | 11.42 | 11.42 | 68,000 |
| Aug 12, 2024 | 11.34 | 11.38 | 11.30 | 11.34 | 11.34 | 66,400 |
| Aug 09, 2024 | 11.32 | 11.40 | 11.27 | 11.37 | 11.37 | 127,500 |
| Aug 08, 2024 | 11.24 | 11.33 | 11.19 | 11.23 | 11.23 | 109,400 |
| Aug 07, 2024 | 11.18 | 11.22 | 11.03 | 11.04 | 11.04 | 219,400 |
| Aug 06, 2024 | 10.83 | 11.03 | 10.83 | 10.97 | 10.97 | 217,100 |
| Aug 05, 2024 | 11.00 | 11.15 | 10.98 | 11.04 | 11.04 | 193,100 |
| Aug 02, 2024 | 11.24 | 11.24 | 11.16 | 11.19 | 11.19 | 104,800 |
| Aug 01, 2024 | 11.62 | 11.62 | 11.31 | 11.36 | 11.36 | 107,000 |
| Jul 31, 2024 | 11.71 | 11.75 | 11.62 | 11.68 | 11.68 | 83,200 |
| Jul 30, 2024 | 11.66 | 11.70 | 11.60 | 11.62 | 11.62 | 144,300 |
| Jul 29, 2024 | 11.56 | 11.57 | 11.46 | 11.52 | 11.52 | 660,300 |
| Jul 26, 2024 | 11.53 | 11.59 | 11.53 | 11.56 | 11.56 | 88,200 |
| Jul 25, 2024 | 11.45 | 11.59 | 11.43 | 11.47 | 11.47 | 148,100 |
| Jul 24, 2024 | 11.56 | 11.63 | 11.43 | 11.43 | 11.43 | 193,600 |
| Jul 23, 2024 | 11.63 | 11.63 | 11.49 | 11.51 | 11.51 | 582,000 |
| Jul 22, 2024 | 11.74 | 11.86 | 11.74 | 11.79 | 11.79 | 119,300 |
| Jul 19, 2024 | 11.54 | 11.56 | 11.43 | 11.53 | 11.53 | 65,600 |
| Jul 18, 2024 | 11.62 | 11.64 | 11.52 | 11.52 | 11.52 | 95,300 |
| Jul 17, 2024 | 11.58 | 11.61 | 11.49 | 11.53 | 11.53 | 157,400 |
| Jul 16, 2024 | 11.51 | 11.59 | 11.40 | 11.48 | 11.48 | 74,700 |
| Jul 15, 2024 | 11.55 | 11.62 | 11.44 | 11.58 | 11.58 | 67,400 |
| Jul 12, 2024 | 11.99 | 12.04 | 11.93 | 12.04 | 12.04 | 60,200 |
| Jul 11, 2024 | 11.91 | 11.93 | 11.81 | 11.86 | 11.86 | 54,400 |
| Jul 10, 2024 | 11.73 | 11.81 | 11.67 | 11.74 | 11.74 | 40,900 |
| Jul 09, 2024 | 11.54 | 11.74 | 11.54 | 11.68 | 11.68 | 43,700 |
| Jul 08, 2024 | 11.94 | 12.04 | 11.86 | 11.95 | 11.95 | 70,500 |
| Jul 05, 2024 | 12.07 | 12.17 | 12.03 | 12.17 | 12.17 | 39,800 |
| Jul 03, 2024 | 12.22 | 12.37 | 12.15 | 12.37 | 12.37 | 28,400 |
| Jul 02, 2024 | 12.06 | 12.14 | 12.06 | 12.12 | 12.12 | 122,400 |
| Jul 01, 2024 | 12.14 | 12.29 | 12.14 | 12.29 | 12.29 | 55,400 |
| Jun 28, 2024 | 11.84 | 12.00 | 11.84 | 12.00 | 12.00 | 67,700 |
| Jun 27, 2024 | 11.77 | 11.91 | 11.77 | 11.91 | 11.91 | 45,800 |
| Jun 26, 2024 | 11.91 | 11.93 | 11.79 | 11.85 | 11.85 | 67,200 |
| Jun 25, 2024 | 12.03 | 12.10 | 11.99 | 12.05 | 12.05 | 76,600 |
| Jun 24, 2024 | 12.15 | 12.27 | 12.15 | 12.25 | 12.25 | 67,300 |
| Jun 21, 2024 | 12.25 | 12.25 | 11.96 | 12.02 | 12.02 | 53,700 |
| Jun 20, 2024 | 12.16 | 12.30 | 12.15 | 12.26 | 12.26 | 57,900 |
| Jun 18, 2024 | 12.28 | 12.38 | 12.13 | 12.32 | 12.32 | 95,400 |
| Jun 17, 2024 | 12.17 | 12.30 | 12.13 | 12.28 | 12.28 | 61,400 |
| Jun 14, 2024 | 12.11 | 12.14 | 11.98 | 12.12 | 12.12 | 159,100 |
| Jun 13, 2024 | 12.42 | 12.46 | 12.31 | 12.31 | 12.31 | 401,900 |
| Jun 12, 2024 | 12.70 | 12.82 | 12.63 | 12.75 | 12.75 | 746,800 |
| Jun 11, 2024 | 12.07 | 12.17 | 12.07 | 12.12 | 12.12 | 72,300 |
| Jun 10, 2024 | 12.03 | 12.15 | 11.96 | 12.15 | 12.15 | 63,700 |
| Jun 07, 2024 | 12.22 | 12.25 | 12.11 | 12.19 | 12.19 | 86,800 |
| Jun 06, 2024 | 12.33 | 12.40 | 12.24 | 12.39 | 12.39 | 197,800 |
| Jun 05, 2024 | 12.16 | 12.20 | 12.14 | 12.20 | 12.20 | 41,000 |
| Jun 04, 2024 | 12.12 | 12.18 | 12.09 | 12.13 | 12.13 | 78,300 |
| Jun 03, 2024 | 12.28 | 12.34 | 12.23 | 12.30 | 12.30 | 79,000 |
| May 31, 2024 | 12.15 | 12.28 | 12.15 | 12.28 | 12.28 | 84,600 |
| May 30, 2024 | 12.10 | 12.22 | 12.08 | 12.08 | 12.08 | 50,600 |
| May 29, 2024 | 12.02 | 12.08 | 12.01 | 12.02 | 12.02 | 50,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.