Stockholm - Delayed Quote SEK

Nordea Bank Abp (NDA-SE.ST)

Compare
126.65 +0.90 (+0.72%)
At close: October 18 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 126.00 127.10 124.75 126.65 126.65 4,240,380
Oct 17, 2024 122.80 126.35 122.35 125.75 125.75 11,314,835
Oct 16, 2024 117.95 118.90 117.40 118.45 118.45 3,140,806
Oct 15, 2024 118.00 118.45 117.10 117.95 117.95 2,282,344
Oct 14, 2024 117.80 118.35 117.50 117.80 117.80 1,915,617
Oct 11, 2024 118.40 118.60 117.25 117.75 117.75 3,883,923
Oct 10, 2024 118.20 119.00 118.05 118.40 118.40 3,536,160
Oct 9, 2024 118.30 118.45 117.60 118.20 118.20 3,003,104
Oct 8, 2024 118.25 119.00 117.75 118.65 118.65 1,941,963
Oct 7, 2024 118.80 119.35 117.95 118.90 118.90 2,593,009
Oct 4, 2024 117.60 119.30 117.00 118.35 118.35 3,498,302
Oct 3, 2024 118.70 118.70 116.80 117.40 117.40 3,088,343
Oct 2, 2024 118.40 119.15 117.65 118.80 118.80 3,633,463
Oct 1, 2024 119.80 119.95 117.20 117.80 117.80 5,708,294
Sep 30, 2024 119.70 120.95 119.05 119.60 119.60 5,753,254
Sep 27, 2024 120.15 120.95 119.70 120.15 120.15 4,314,789
Sep 26, 2024 118.95 120.00 118.30 119.25 119.25 3,151,057
Sep 25, 2024 120.15 120.65 118.20 118.50 118.50 5,841,280
Sep 24, 2024 120.90 121.80 120.50 120.80 120.80 2,548,908
Sep 23, 2024 122.10 122.40 120.15 120.40 120.40 2,650,927
Sep 20, 2024 121.20 122.65 121.00 122.10 122.10 6,237,069
Sep 19, 2024 119.65 121.15 119.00 120.90 120.90 3,292,934
Sep 18, 2024 119.50 119.90 118.55 118.60 118.60 1,588,244
Sep 17, 2024 117.90 119.90 117.90 119.50 119.50 5,072,231
Sep 16, 2024 117.65 118.30 117.30 117.75 117.75 1,504,145
Sep 13, 2024 118.25 118.85 117.65 117.65 117.65 2,412,761
Sep 12, 2024 119.20 119.65 117.40 118.30 118.30 2,470,554
Sep 11, 2024 119.30 119.90 117.70 118.20 118.20 3,058,304
Sep 10, 2024 121.20 121.85 119.20 119.20 119.20 2,169,406
Sep 9, 2024 119.55 121.20 119.55 121.20 121.20 4,128,478
Sep 6, 2024 121.00 121.40 118.90 118.90 118.90 2,898,830
Sep 5, 2024 119.70 122.60 119.60 121.60 121.60 2,794,831
Sep 4, 2024 119.15 120.35 119.15 119.70 119.70 4,028,488
Sep 3, 2024 121.80 121.90 120.10 120.75 120.75 1,916,474
Sep 2, 2024 121.50 122.40 121.25 121.65 121.65 1,875,873
Aug 30, 2024 120.45 121.60 120.45 121.20 121.20 3,083,769
Aug 29, 2024 120.45 121.40 120.40 120.50 120.50 2,901,095
Aug 28, 2024 120.30 120.80 119.75 120.45 120.45 2,987,300
Aug 27, 2024 120.40 121.50 120.40 120.65 120.65 2,474,505
Aug 26, 2024 120.80 121.05 120.15 120.40 120.40 1,404,670
Aug 23, 2024 120.00 121.15 119.85 120.80 120.80 2,523,859
Aug 22, 2024 119.15 120.25 119.15 119.70 119.70 2,635,440
Aug 21, 2024 118.40 119.80 118.00 119.15 119.15 3,681,010
Aug 20, 2024 120.95 121.00 118.50 118.55 118.55 3,598,048
Aug 19, 2024 120.50 121.75 120.45 120.95 120.95 2,783,112
Aug 16, 2024 120.40 120.90 119.60 120.90 120.90 2,895,734
Aug 15, 2024 120.05 120.85 119.05 120.35 120.35 3,795,975
Aug 14, 2024 120.45 120.75 119.45 119.55 119.55 1,831,115
Aug 13, 2024 120.15 120.85 119.30 119.90 119.90 1,895,378
Aug 12, 2024 120.35 120.70 119.65 119.80 119.80 1,274,551
Aug 9, 2024 119.45 120.45 119.20 119.95 119.95 1,989,475
Aug 8, 2024 116.65 119.45 115.90 118.95 118.95 2,894,385
Aug 7, 2024 116.95 118.00 116.10 117.30 117.30 3,075,600
Aug 6, 2024 117.80 118.60 115.00 115.70 115.70 4,421,556
Aug 5, 2024 114.35 117.65 113.55 117.15 117.15 5,596,442
Aug 2, 2024 121.35 121.55 118.15 118.45 118.45 4,244,116
Aug 1, 2024 124.90 125.15 122.40 122.40 122.40 3,157,341
Jul 31, 2024 126.25 126.60 125.20 125.55 125.55 2,566,004
Jul 30, 2024 125.25 126.55 125.15 126.25 126.25 1,680,138
Jul 29, 2024 125.80 126.75 124.90 125.25 125.25 2,229,091
Jul 26, 2024 124.60 125.25 124.25 125.05 125.05 2,525,328
Jul 25, 2024 123.40 124.60 122.70 124.60 124.60 2,186,005
Jul 24, 2024 124.30 124.55 123.55 123.85 123.85 2,947,474
Jul 23, 2024 125.95 126.20 124.45 124.85 124.85 2,719,517
Jul 22, 2024 123.50 126.50 123.50 125.95 125.95 4,542,941
Jul 19, 2024 122.80 122.85 121.90 122.35 122.35 2,712,429
Jul 18, 2024 122.15 122.70 121.45 122.70 122.70 3,555,133
Jul 17, 2024 121.45 121.90 120.45 121.15 121.15 4,303,046
Jul 16, 2024 122.30 122.60 121.15 121.45 121.45 2,950,440
Jul 15, 2024 124.90 124.90 119.70 122.10 122.10 8,802,803
Jul 12, 2024 124.45 126.30 124.45 126.20 126.20 5,680,397
Jul 11, 2024 124.05 124.65 123.55 124.35 124.35 3,559,350
Jul 10, 2024 122.60 123.50 122.10 123.35 123.35 3,769,596
Jul 9, 2024 125.40 125.40 122.25 122.60 122.60 3,885,868
Jul 8, 2024 126.50 126.70 125.05 125.55 125.55 3,508,002
Jul 5, 2024 129.10 129.10 126.45 126.50 126.50 4,060,079
Jul 4, 2024 128.30 129.95 128.20 129.10 129.10 1,464,007
Jul 3, 2024 128.30 128.80 127.55 128.05 128.05 2,112,428
Jul 2, 2024 129.75 129.80 127.65 127.75 127.75 2,011,767
Jul 1, 2024 128.45 130.15 128.00 130.15 130.15 3,753,349
Jun 28, 2024 126.55 127.50 126.10 126.10 126.10 10,563,391
Jun 27, 2024 126.00 126.60 125.10 125.85 125.85 2,443,835
Jun 26, 2024 126.65 127.25 125.10 125.30 125.30 3,124,989
Jun 25, 2024 127.90 128.05 126.10 126.50 126.50 1,930,133
Jun 24, 2024 126.40 128.10 126.40 127.90 127.90 3,303,122
Jun 20, 2024 127.05 127.50 126.50 127.30 127.30 3,719,134
Jun 19, 2024 127.95 128.00 126.60 126.60 126.60 2,824,401
Jun 18, 2024 128.40 128.90 127.00 128.05 128.05 2,027,487
Jun 17, 2024 127.95 129.30 127.05 128.05 128.05 2,400,243
Jun 14, 2024 128.65 129.35 126.85 127.45 127.45 3,424,130
Jun 13, 2024 131.55 131.55 128.35 128.70 128.70 5,213,193
Jun 12, 2024 128.15 131.90 128.05 131.50 131.50 3,791,742
Jun 11, 2024 127.20 128.30 126.90 127.80 127.80 3,783,529
Jun 10, 2024 129.00 129.10 126.10 126.95 126.95 3,679,539
Jun 7, 2024 128.25 129.05 127.65 128.50 128.50 4,671,996
Jun 5, 2024 127.05 127.45 126.50 126.80 126.80 2,364,583
Jun 4, 2024 128.65 128.85 126.65 126.90 126.90 3,274,984
Jun 3, 2024 129.75 130.40 128.65 128.65 128.65 2,680,062
May 31, 2024 128.90 129.35 128.25 129.00 129.00 8,725,531
May 30, 2024 128.20 129.50 128.00 128.90 128.90 2,043,900
May 29, 2024 130.30 130.50 128.00 128.35 128.35 2,808,783
May 28, 2024 129.75 130.80 129.50 130.50 130.50 1,734,774
May 27, 2024 130.00 130.05 129.20 129.95 129.95 1,349,022
May 24, 2024 130.15 130.35 129.30 130.00 130.00 2,221,485
May 23, 2024 130.60 131.00 130.15 131.00 131.00 1,817,761
May 22, 2024 131.55 131.65 130.25 130.60 130.60 2,245,894
May 21, 2024 132.95 132.95 130.85 131.55 131.55 2,154,888
May 20, 2024 133.40 133.75 132.85 132.95 132.95 1,879,396
May 17, 2024 131.60 133.30 131.55 133.30 133.30 2,388,104
May 16, 2024 131.30 132.05 130.60 131.50 131.50 2,625,750
May 15, 2024 133.00 133.35 131.30 131.30 131.30 3,320,015
May 14, 2024 133.80 134.30 132.35 132.95 132.95 3,867,666
May 13, 2024 132.30 133.80 131.90 133.80 133.80 3,373,090
May 10, 2024 131.40 132.75 131.00 132.30 132.30 3,213,396
May 8, 2024 131.50 131.95 129.65 129.65 129.65 2,655,986
May 7, 2024 129.45 131.15 129.35 131.05 131.05 3,398,757
May 6, 2024 127.55 129.45 127.25 129.30 129.30 2,854,460
May 3, 2024 128.05 128.90 126.90 127.55 127.55 1,916,060
May 2, 2024 128.25 129.25 127.65 127.65 127.65 4,279,263
Apr 30, 2024 128.25 128.75 127.85 128.60 128.60 1,849,743
Apr 29, 2024 127.95 128.50 127.05 128.20 128.20 2,451,452
Apr 26, 2024 127.60 128.05 126.75 127.90 127.90 4,895,052
Apr 25, 2024 128.05 128.40 126.45 127.25 127.25 4,079,964
Apr 24, 2024 130.25 130.40 127.60 127.75 127.75 4,259,723
Apr 23, 2024 128.70 130.50 128.35 130.30 130.30 4,091,897
Apr 22, 2024 127.80 128.70 126.75 128.60 128.60 3,720,065
Apr 19, 2024 124.50 126.65 124.05 126.60 126.60 5,260,216
Apr 18, 2024 124.00 125.20 121.80 124.95 124.95 11,054,118
Apr 17, 2024 122.55 125.15 122.40 123.95 123.95 6,449,295
Apr 16, 2024 122.85 123.30 121.05 121.80 121.80 3,745,487
Apr 15, 2024 125.60 125.95 123.85 123.90 123.90 3,831,666
Apr 12, 2024 124.15 125.90 124.05 124.95 124.95 4,041,925
Apr 11, 2024 125.25 125.65 122.55 123.45 123.45 4,110,780
Apr 10, 2024 126.00 126.70 124.35 125.20 125.20 2,891,372
Apr 9, 2024 123.60 126.50 123.50 125.50 125.50 5,414,539
Apr 8, 2024 123.50 124.10 123.15 123.60 123.60 3,568,375
Apr 5, 2024 122.60 123.85 122.00 123.50 123.50 3,559,709
Apr 4, 2024 124.00 124.25 122.80 123.25 123.25 3,306,579
Apr 3, 2024 122.95 125.65 122.80 123.80 123.80 6,051,154
Apr 2, 2024 120.75 123.00 120.00 122.50 122.50 7,162,933
Mar 28, 2024 120.46 121.10 119.18 119.20 119.20 3,593,149
Mar 27, 2024 120.16 121.12 118.88 120.04 120.04 6,660,196
Mar 26, 2024 118.50 119.92 118.04 119.86 119.86 6,426,927
Mar 25, 2024 119.00 119.46 117.86 118.50 118.50 4,236,615
Mar 22, 2024 0.92 Dividend
Mar 22, 2024 117.32 119.96 117.12 119.00 119.00 8,548,936
Mar 21, 2024 126.00 127.50 125.50 126.86 125.94 9,196,542
Mar 20, 2024 126.12 126.22 125.20 125.76 124.85 4,492,415
Mar 19, 2024 124.50 126.42 124.16 126.12 125.21 5,684,642
Mar 18, 2024 125.08 125.22 123.80 124.22 123.32 5,622,881
Mar 15, 2024 126.92 127.08 123.88 125.08 124.17 9,355,818
Mar 14, 2024 128.30 128.44 126.82 126.92 126.00 5,168,004
Mar 13, 2024 126.84 128.46 126.00 128.10 127.17 3,380,179
Mar 12, 2024 126.40 127.18 125.38 127.06 126.14 3,902,348
Mar 11, 2024 128.00 128.10 125.82 125.88 124.97 4,475,797
Mar 8, 2024 128.20 128.66 128.04 128.22 127.29 2,315,334
Mar 7, 2024 127.58 129.08 127.16 127.84 126.91 3,417,314
Mar 6, 2024 128.16 129.28 127.94 127.96 127.03 4,166,316
Mar 5, 2024 127.34 128.34 126.50 127.72 126.79 3,166,767
Mar 4, 2024 126.80 127.30 126.56 127.10 126.18 2,806,852
Mar 1, 2024 126.58 127.36 126.34 126.68 125.76 3,612,553
Feb 29, 2024 127.16 127.32 125.76 125.94 125.03 8,747,211
Feb 28, 2024 125.40 127.38 125.40 127.16 126.24 3,152,142
Feb 27, 2024 124.60 125.42 124.20 125.40 124.49 2,744,204
Feb 26, 2024 124.80 125.00 124.00 124.74 123.84 2,598,009
Feb 23, 2024 124.40 124.84 123.48 124.78 123.88 3,330,741
Feb 22, 2024 125.12 125.40 123.84 124.40 123.50 3,573,772
Feb 21, 2024 124.62 125.28 124.06 124.30 123.40 3,043,257
Feb 20, 2024 124.56 125.46 124.06 124.42 123.52 2,904,108
Feb 19, 2024 123.96 125.04 123.86 124.56 123.66 2,939,195
Feb 16, 2024 122.50 124.00 122.50 123.50 122.60 6,083,213
Feb 15, 2024 121.30 122.48 121.26 121.86 120.98 7,223,443
Feb 14, 2024 121.46 121.96 121.22 121.30 120.42 2,980,732
Feb 13, 2024 120.52 122.64 120.50 121.46 120.58 4,206,358
Feb 12, 2024 119.06 120.54 118.98 120.54 119.67 3,919,558
Feb 9, 2024 120.08 120.50 118.68 119.06 118.20 4,451,972
Feb 8, 2024 121.08 121.42 119.50 120.08 119.21 4,983,254
Feb 7, 2024 122.06 123.52 120.78 120.98 120.10 7,626,070
Feb 6, 2024 123.24 123.62 122.24 122.44 121.55 9,283,845
Feb 5, 2024 125.00 125.26 120.10 122.68 121.79 16,262,454
Feb 2, 2024 128.00 128.88 126.94 128.32 127.39 6,277,462
Feb 1, 2024 128.04 129.28 126.88 127.06 126.14 4,154,706
Jan 31, 2024 130.76 131.10 128.20 128.24 127.31 4,303,607
Jan 30, 2024 129.68 130.90 129.68 130.76 129.81 2,497,917
Jan 29, 2024 130.70 131.38 129.78 130.04 129.10 3,145,703
Jan 26, 2024 129.92 130.70 128.92 130.70 129.75 2,279,529
Jan 25, 2024 127.44 130.04 126.94 129.94 129.00 4,067,685
Jan 24, 2024 126.86 127.94 126.48 127.94 127.01 3,305,007
Jan 23, 2024 126.50 126.76 125.76 126.12 125.21 2,665,223
Jan 22, 2024 126.24 126.84 125.74 126.46 125.54 2,598,303
Jan 19, 2024 125.52 126.56 124.60 125.10 124.19 3,405,286
Jan 18, 2024 125.50 125.62 124.36 125.20 124.29 3,858,361
Jan 17, 2024 125.14 125.78 124.28 125.56 124.65 4,083,843
Jan 16, 2024 126.50 126.54 124.88 126.12 125.21 4,049,655
Jan 15, 2024 126.88 127.14 126.24 126.78 125.86 1,895,692
Jan 12, 2024 126.90 128.00 126.86 127.00 126.08 3,302,574
Jan 11, 2024 127.46 128.16 125.74 126.82 125.90 4,625,910
Jan 10, 2024 127.98 128.82 127.68 128.82 127.89 4,249,686
Jan 9, 2024 128.86 129.56 127.84 128.66 127.73 2,754,841
Jan 8, 2024 131.92 131.92 128.60 128.94 128.00 5,685,817
Jan 5, 2024 128.88 130.16 128.40 130.16 129.22 1,924,359
Jan 4, 2024 126.20 129.68 126.20 129.56 128.62 3,840,879
Jan 3, 2024 127.86 128.34 125.14 126.06 125.15 4,109,301
Jan 2, 2024 125.02 127.24 125.02 127.04 126.12 3,359,781
Dec 29, 2023 124.42 125.40 124.32 124.72 123.82 4,654,455
Dec 28, 2023 124.64 124.86 123.94 124.28 123.38 1,722,915
Dec 27, 2023 123.64 125.10 123.52 124.56 123.66 2,380,351
Dec 22, 2023 123.04 123.64 122.84 123.22 122.33 2,567,740
Dec 21, 2023 124.00 124.36 122.34 123.04 122.15 2,847,338
Dec 20, 2023 124.26 125.28 123.28 124.06 123.16 4,036,192
Dec 19, 2023 125.06 125.38 123.80 123.98 123.08 3,880,581
Dec 18, 2023 125.00 125.50 124.36 125.16 124.25 3,808,893
Dec 15, 2023 123.88 125.60 123.88 124.86 123.95 9,000,602
Dec 14, 2023 122.04 123.50 121.70 123.50 122.60 10,126,640
Dec 13, 2023 122.36 122.50 120.68 122.02 121.14 6,240,113
Dec 12, 2023 122.44 122.96 122.16 122.36 121.47 5,175,889
Dec 11, 2023 121.68 122.80 121.36 122.50 121.61 5,085,101
Dec 8, 2023 120.12 121.42 119.12 121.42 120.54 6,162,645
Dec 7, 2023 118.08 120.44 118.08 119.92 119.05 8,696,813
Dec 6, 2023 119.44 119.76 117.54 117.54 116.69 6,980,894
Dec 5, 2023 118.00 119.78 117.92 119.42 118.55 6,930,631
Dec 4, 2023 119.18 119.24 118.22 118.58 117.72 6,052,522
Dec 1, 2023 118.30 119.00 117.80 118.74 117.88 4,011,200
Nov 30, 2023 117.14 118.90 116.44 117.26 116.41 80,470,725
Nov 29, 2023 117.10 117.68 116.16 116.90 116.05 8,495,329
Nov 28, 2023 117.40 118.04 116.76 117.42 116.57 5,801,432
Nov 27, 2023 119.62 119.72 117.70 117.70 116.85 20,503,996
Nov 24, 2023 119.08 119.74 119.00 119.38 118.51 2,447,034
Nov 23, 2023 117.46 119.12 116.96 118.96 118.10 8,669,664
Nov 22, 2023 118.46 118.64 117.48 117.62 116.77 6,203,454
Nov 21, 2023 118.00 118.76 117.38 117.94 117.08 5,003,412
Nov 20, 2023 120.72 120.90 118.40 118.80 117.94 3,992,507
Nov 17, 2023 118.76 120.52 118.70 120.40 119.53 4,096,627
Nov 16, 2023 118.64 119.34 118.22 118.76 117.90 4,063,267
Nov 15, 2023 118.56 119.12 117.20 118.54 117.68 5,319,394
Nov 14, 2023 118.08 118.72 117.48 118.52 117.66 3,365,821
Nov 13, 2023 117.60 117.96 117.28 117.86 117.01 1,367,424
Nov 10, 2023 118.12 118.28 116.82 117.32 116.47 2,962,939
Nov 9, 2023 117.30 117.88 116.88 117.82 116.97 2,504,308
Nov 8, 2023 116.00 117.70 115.90 117.30 116.45 3,218,442
Nov 7, 2023 117.74 118.14 116.22 116.76 115.91 2,613,586
Nov 6, 2023 118.12 118.60 117.26 117.96 117.10 2,935,969
Nov 3, 2023 118.50 118.86 118.22 118.50 117.64 1,652,153
Nov 2, 2023 117.30 118.76 116.86 118.34 117.48 3,584,778
Nov 1, 2023 117.94 118.12 116.86 117.08 116.23 2,461,581
Oct 31, 2023 117.34 118.22 117.24 117.30 116.45 3,630,123
Oct 30, 2023 117.40 118.22 117.04 117.32 116.47 2,542,305
Oct 27, 2023 118.72 119.32 116.90 117.20 116.35 2,247,269
Oct 26, 2023 116.90 117.88 114.90 117.86 117.01 4,838,524
Oct 25, 2023 118.32 118.70 116.58 117.50 116.65 3,261,464
Oct 24, 2023 119.16 119.46 117.86 118.24 117.38 3,368,748
Oct 23, 2023 120.14 120.44 118.66 119.28 118.41 3,727,403
Oct 20, 2023 120.12 122.04 119.28 119.56 118.69 4,101,822
Oct 19, 2023 123.34 124.00 119.42 120.76 119.88 6,574,639
Oct 18, 2023 122.12 124.50 122.12 123.04 122.15 5,714,629

Related Tickers