Stockholm - Delayed Quote
SEK
Nordea Bank Abp (NDA-SE.ST)
175.00
-1.45
(-0.82%)
At close: 12:59:53 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
176.20
176.20
174.15
175.00
175.00
1,742,765
Oct 29, 2026
175.30
177.20
174.75
176.45
176.45
2,178,670
Oct 28, 2026
174.75
175.80
174.60
175.05
175.05
2,020,085
Oct 27, 2026
172.10
175.40
172.10
174.60
174.60
2,773,746
Oct 26, 2026
171.05
173.75
170.80
173.35
173.35
3,579,351
Oct 23, 2026
170.20
170.35
168.15
169.90
169.90
3,751,958
Oct 22, 2026
172.80
172.95
169.70
169.70
169.70
6,603,794
Oct 21, 2026
173.70
174.70
172.60
174.40
174.40
4,160,627
Oct 20, 2026
172.30
174.35
171.05
173.00
173.00
4,092,228
Oct 19, 2026
174.50
175.15
171.45
172.05
172.05
6,797,583
Oct 16, 2026
176.20
177.15
175.40
175.40
175.40
6,176,380
Oct 15, 2026
181.00
182.55
174.55
174.80
174.80
12,794,135
Oct 14, 2026
189.30
190.25
187.80
190.05
190.05
2,390,238
Oct 13, 2026
190.45
191.10
188.60
189.30
189.30
1,324,682
Oct 12, 2026
188.20
190.15
188.15
188.90
188.90
1,056,617
Oct 9, 2026
188.30
189.00
186.95
187.30
187.30
1,599,177
Oct 8, 2026
187.75
188.55
185.95
187.00
187.00
1,335,710
Oct 7, 2026
192.10
192.45
187.75
188.60
188.60
2,769,776
Oct 6, 2026
193.65
195.15
191.80
191.95
191.95
1,702,805
Oct 5, 2026
193.15
193.15
190.95
192.55
192.55
1,856,002
Oct 2, 2026
192.55
193.45
190.40
193.15
193.15
1,844,995
Oct 1, 2026
196.50
196.65
191.85
192.20
192.20
2,536,703
Sep 30, 2026
200.50
202.10
198.20
198.20
198.20
1,631,725
Sep 29, 2026
202.90
205.00
199.15
199.55
199.55
3,446,397
Sep 28, 2026
203.50
203.90
202.00
202.60
202.60
1,722,708
Sep 25, 2026
202.50
203.20
201.20
201.60
201.60
2,221,689
Sep 24, 2026
200.00
201.00
199.15
200.90
200.90
1,191,109
Sep 23, 2026
202.50
203.20
199.55
200.50
200.50
1,070,985
Sep 22, 2026
203.40
203.80
201.40
201.60
201.60
1,012,909
Sep 21, 2026
199.60
203.10
199.60
203.00
203.00
1,426,010
Sep 18, 2026
201.60
201.80
197.70
198.80
198.80
3,709,219
Sep 17, 2026
200.50
202.10
199.65
201.50
201.50
1,219,353
Sep 16, 2026
199.95
200.80
199.10
199.70
199.70
1,265,037
Sep 15, 2026
197.95
199.50
195.85
199.00
199.00
1,560,533
Sep 14, 2026
200.60
202.50
198.30
198.55
198.55
1,355,920
Sep 11, 2026
199.40
201.30
199.20
200.30
200.30
1,466,560
Sep 10, 2026
197.85
199.35
197.50
198.70
198.70
1,500,860
Sep 9, 2026
197.00
197.95
195.15
196.50
196.50
1,104,398
Sep 8, 2026
199.80
199.80
197.20
198.40
198.40
1,067,329
Sep 7, 2026
199.15
200.30
198.40
199.40
199.40
1,065,125
Sep 4, 2026
197.90
199.50
197.30
199.15
199.15
938,658
Sep 3, 2026
195.55
198.95
195.30
198.80
198.80
1,282,091
Sep 2, 2026
196.45
197.90
194.35
195.65
195.65
1,062,096
Sep 1, 2026
196.00
197.70
193.95
196.20
196.20
2,350,785
Aug 31, 2026
196.10
197.85
196.10
196.10
196.10
1,878,705
Aug 28, 2026
195.80
196.20
194.30
196.20
196.20
1,545,812
Aug 27, 2026
194.00
196.15
193.15
193.80
193.80
1,821,033
Aug 26, 2026
193.50
194.70
193.15
194.05
194.05
1,576,938
Aug 25, 2026
192.05
193.80
191.95
193.00
193.00
973,501
Aug 24, 2026
191.25
191.45
189.30
191.20
191.20
1,117,426
Aug 21, 2026
189.65
191.90
189.10
191.15
191.15
1,398,796
Aug 20, 2026
188.50
189.40
187.80
189.10
189.10
1,375,309
Aug 19, 2026
190.95
191.45
188.10
188.75
188.75
1,049,542
Aug 18, 2026
191.45
191.60
190.15
190.95
190.95
769,340
Aug 17, 2026
191.85
192.30
191.05
191.05
191.05
1,497,232
Aug 14, 2026
192.30
192.50
190.95
192.05
192.05
688,005
Aug 13, 2026
192.00
194.40
191.80
191.80
191.80
1,068,421
Aug 12, 2026
190.50
191.15
189.70
190.75
190.75
892,880
Aug 11, 2026
190.50
190.75
188.65
190.15
190.15
921,002
Aug 10, 2026
191.55
191.75
189.60
190.40
190.40
1,160,396
Aug 7, 2026
192.00
192.25
190.25
191.55
191.55
1,331,029
Aug 6, 2026
191.25
192.85
190.40
192.00
192.00
1,807,761
Aug 5, 2026
3.727386
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
191.20
192.20
189.95
190.45
190.45
3,492,967
Aug 4, 2026
194.00
195.40
193.65
194.85
194.51
2,395,153
Aug 3, 2026
193.25
193.80
192.30
193.75
193.41
1,427,091
Jul 31, 2026
191.55
193.25
191.20
192.30
191.96
1,552,789
Jul 30, 2026
190.40
192.50
190.00
191.55
191.22
1,439,107
Jul 29, 2026
192.30
192.40
189.60
190.75
190.42
1,279,210
Jul 28, 2026
193.45
193.75
191.25
191.55
191.22
1,632,423
Jul 27, 2026
191.70
193.70
190.90
193.45
193.11
1,597,393
Jul 24, 2026
188.90
190.70
188.70
190.70
190.37
1,171,870
Jul 23, 2026
193.05
193.15
188.05
189.05
188.72
1,905,831
Jul 22, 2026
191.00
193.60
190.85
193.15
192.81
1,437,360
Jul 21, 2026
188.20
191.20
188.20
190.70
190.37
1,184,490
Jul 20, 2026
187.10
189.00
186.75
189.00
188.67
1,113,227
Jul 17, 2026
187.70
188.55
185.40
187.85
187.52
1,669,614
Jul 16, 2026
185.30
188.25
180.55
187.70
187.37
3,304,779
Jul 15, 2026
186.40
187.70
185.10
186.15
185.83
2,070,637
Jul 14, 2026
184.45
186.95
182.10
186.95
186.62
1,593,095
Jul 13, 2026
185.40
186.05
184.20
185.25
184.93
1,379,548
Jul 10, 2026
186.60
186.60
184.45
185.40
185.08
1,475,051
Jul 9, 2026
185.15
186.55
185.15
185.95
185.63
1,128,962
Jul 8, 2026
188.00
188.50
184.00
184.65
184.33
1,299,927
Jul 7, 2026
188.50
189.80
187.90
188.85
188.52
1,523,146
Jul 6, 2026
187.45
188.25
186.60
188.10
187.77
1,652,461
Jul 3, 2026
186.80
187.45
185.60
187.45
187.12
1,079,508
Jul 2, 2026
182.40
186.25
182.40
186.25
185.93
2,025,109
Jul 1, 2026
183.30
183.65
181.15
182.55
182.23
1,256,852
Jun 30, 2026
181.75
183.65
181.00
183.65
183.33
2,009,603
Jun 29, 2026
180.05
182.10
179.45
182.10
181.78
1,071,017
Jun 26, 2026
179.10
180.55
178.70
180.55
180.23
1,317,150
Jun 25, 2026
179.10
179.95
178.20
179.35
179.04
1,464,129
Jun 24, 2026
182.00
182.15
179.00
179.80
179.49
2,044,797
Jun 23, 2026
184.15
184.15
181.90
181.90
181.58
2,101,352
Jun 22, 2026
182.75
184.95
181.70
184.75
184.43
2,629,455
Jun 18, 2026
182.00
183.35
179.45
180.65
180.33
5,483,071
Jun 17, 2026
178.80
181.60
178.30
181.10
180.78
2,244,903
Jun 16, 2026
180.25
180.95
178.85
179.00
178.69
1,642,658
Jun 15, 2026
179.50
180.30
178.40
179.70
179.39
2,067,769
Jun 12, 2026
177.00
178.45
176.60
178.00
177.69
2,138,605
Jun 11, 2026
174.05
175.65
173.65
174.75
174.45
827,595
Jun 10, 2026
174.20
174.95
172.35
173.30
173.00
837,870
Jun 9, 2026
174.00
175.95
173.70
174.10
173.80
1,336,504
Jun 8, 2026
175.35
175.35
172.65
174.50
174.20
2,166,702
Jun 5, 2026
176.50
177.30
175.30
176.00
175.69
1,922,498
Jun 4, 2026
175.60
176.70
175.10
176.10
175.79
1,468,792
Jun 3, 2026
174.90
176.00
173.55
175.40
175.09
1,418,669
Jun 2, 2026
176.60
177.20
173.30
175.45
175.14
1,683,139
Jun 1, 2026
177.50
177.65
174.40
175.90
175.59
1,252,776
May 29, 2026
178.00
178.35
177.05
177.25
176.94
2,946,517
May 28, 2026
177.75
178.35
176.65
177.30
176.99
1,530,035
May 27, 2026
179.60
179.75
177.90
178.35
178.04
3,065,853
May 26, 2026
181.20
181.80
179.10
179.10
178.79
1,832,019
May 25, 2026
178.65
181.30
178.65
181.20
180.88
1,316,711
May 22, 2026
177.00
178.60
176.65
177.95
177.64
1,619,817
May 21, 2026
175.30
177.45
175.30
176.65
176.34
1,856,579
May 20, 2026
172.90
176.40
171.85
175.25
174.94
1,841,788
May 19, 2026
173.00
173.80
172.65
173.10
172.80
1,253,189
May 18, 2026
169.00
173.25
168.60
172.30
172.00
1,699,714
May 15, 2026
170.40
170.90
168.55
169.10
168.80
3,427,995
May 13, 2026
169.55
170.45
167.50
167.90
167.61
863,485
May 12, 2026
168.50
169.35
167.55
168.95
168.66
1,441,958
May 11, 2026
169.00
170.35
168.75
169.30
169.00
1,677,552
May 8, 2026
168.75
169.70
167.65
169.20
168.90
1,770,546
May 7, 2026
173.15
173.45
169.80
169.90
169.60
3,227,977
May 6, 2026
172.35
175.00
171.95
172.55
172.25
3,487,398
May 5, 2026
170.10
171.45
168.95
170.40
170.10
1,962,520
May 4, 2026
173.00
174.00
170.10
170.10
169.80
3,068,333
Apr 30, 2026
171.15
172.35
170.15
172.10
171.80
1,362,747
Apr 29, 2026
171.85
172.85
170.80
172.50
172.20
1,648,676
Apr 28, 2026
171.00
173.25
170.85
172.15
171.85
1,675,432
Apr 27, 2026
169.40
171.60
169.15
170.75
170.45
1,279,458
Apr 24, 2026
170.10
170.85
168.85
169.75
169.45
1,611,455
Apr 23, 2026
172.05
172.70
169.55
170.65
170.35
2,512,548
Apr 22, 2026
173.65
174.20
170.75
172.00
171.70
5,013,574
Apr 21, 2026
171.00
172.90
170.50
171.25
170.95
2,416,439
Apr 20, 2026
171.65
171.65
170.10
170.80
170.50
1,942,544
Apr 17, 2026
172.05
173.10
169.30
172.55
172.25
2,704,146
Apr 16, 2026
174.35
174.40
171.60
172.05
171.75
2,418,552
Apr 15, 2026
175.60
175.65
174.30
174.70
174.40
1,895,414
Apr 14, 2026
172.60
175.95
172.00
175.50
175.19
3,337,587
Apr 13, 2026
170.20
172.20
169.55
171.70
171.40
1,948,563
Apr 10, 2026
169.70
171.35
168.95
171.35
171.05
2,508,165
Apr 9, 2026
170.20
170.40
167.35
168.90
168.61
2,566,794
Apr 8, 2026
169.25
171.40
169.05
170.75
170.45
3,665,667
Apr 7, 2026
166.05
167.20
164.20
164.85
164.56
2,737,632
Apr 2, 2026
164.60
165.55
163.65
165.45
165.16
1,295,365
Apr 1, 2026
163.65
165.90
163.45
165.90
165.61
3,650,574
Mar 31, 2026
160.25
162.75
160.15
161.05
160.77
3,728,219
Mar 30, 2026
155.20
159.35
154.60
159.10
158.82
3,022,386
Mar 27, 2026
155.45
156.65
153.90
155.85
155.58
2,726,317
Mar 26, 2026
156.00
156.10
153.85
155.35
155.08
2,974,034
Mar 25, 2026
10.524384
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
154.95
157.30
154.70
156.05
155.78
7,953,018
Mar 24, 2026
165.55
167.05
162.25
163.35
162.11
7,078,361
Mar 23, 2026
162.60
170.15
161.25
167.15
165.88
6,364,631
Mar 20, 2026
170.15
170.65
165.30
165.60
164.34
4,132,486
Mar 19, 2026
170.55
170.80
167.80
168.25
166.97
2,481,239
Mar 18, 2026
170.80
173.00
170.10
171.55
170.24
2,054,145
Mar 17, 2026
170.00
171.80
168.75
170.25
168.95
1,899,709
Mar 16, 2026
169.45
170.70
167.80
170.15
168.85
1,867,623
Mar 13, 2026
168.70
170.70
167.60
168.80
167.52
2,189,727
Mar 12, 2026
169.75
170.00
168.15
169.35
168.06
3,721,842
Mar 11, 2026
169.10
170.85
168.45
170.10
168.81
3,153,968
Mar 10, 2026
170.00
172.20
168.45
170.10
168.81
2,119,359
Mar 9, 2026
163.75
167.10
161.65
166.20
164.93
2,518,525
Mar 6, 2026
170.15
170.75
164.65
166.45
165.18
2,558,302
Mar 5, 2026
170.85
172.75
169.50
169.55
168.26
1,804,696
Mar 4, 2026
167.65
172.20
166.50
170.85
169.55
3,326,119
Mar 3, 2026
170.00
170.25
165.15
168.05
166.77
5,541,051
Mar 2, 2026
172.80
173.10
169.60
172.35
171.04
3,348,952
Feb 27, 2026
177.65
178.35
174.75
175.50
174.16
3,231,291
Feb 26, 2026
178.75
179.35
176.80
177.50
176.15
1,923,356
Feb 25, 2026
178.00
179.25
178.00
178.20
176.84
1,985,364
Feb 24, 2026
178.60
178.60
176.05
177.35
176.00
2,182,992
Feb 23, 2026
180.25
180.35
178.40
178.85
177.49
2,034,882
Feb 20, 2026
177.25
179.30
176.90
179.10
177.74
3,297,814
Feb 19, 2026
178.15
178.40
175.70
176.45
175.11
2,359,993
Feb 18, 2026
177.25
178.60
175.95
178.00
176.65
2,350,282
Feb 17, 2026
174.40
176.20
174.20
176.20
174.86
2,174,724
Feb 16, 2026
172.55
175.55
172.55
174.75
173.42
4,964,778
Feb 13, 2026
174.30
175.00
170.20
171.60
170.29
4,561,551
Feb 12, 2026
177.15
178.90
174.15
174.15
172.82
3,082,079
Feb 11, 2026
177.70
178.45
175.45
176.75
175.40
2,399,388
Feb 10, 2026
179.05
180.25
177.45
177.90
176.55
3,053,226
Feb 9, 2026
178.10
179.15
177.10
178.95
177.59
2,294,184
Feb 6, 2026
177.85
179.10
177.25
178.10
176.74
2,025,058
Feb 5, 2026
179.20
179.20
175.65
175.80
174.46
2,296,688
Feb 4, 2026
178.85
180.25
178.35
179.05
177.69
3,006,704
Feb 3, 2026
177.50
179.00
177.05
177.95
176.60
2,245,298
Feb 2, 2026
171.85
177.40
171.20
177.40
176.05
2,883,042
Jan 30, 2026
173.00
174.55
171.50
171.90
170.59
2,968,013
Jan 29, 2026
177.30
178.05
170.70
171.20
169.90
6,515,197
Jan 28, 2026
180.00
180.10
176.70
177.25
175.90
3,789,611
Jan 27, 2026
178.50
180.15
178.20
179.80
178.43
2,066,621
Jan 26, 2026
176.55
178.35
176.55
178.20
176.84
1,982,443
Jan 23, 2026
178.65
178.70
175.95
176.35
175.01
1,985,903
Jan 22, 2026
177.75
179.85
177.40
179.50
178.13
2,894,158
Jan 21, 2026
174.40
176.75
172.80
176.00
174.66
2,883,965
Jan 20, 2026
175.95
176.15
174.45
175.75
174.41
1,997,286
Jan 19, 2026
177.00
178.00
174.60
176.55
175.21
2,789,861
Jan 16, 2026
181.00
181.20
179.00
179.95
178.58
2,064,533
Jan 15, 2026
179.00
181.25
178.70
180.60
179.23
2,283,608
Jan 14, 2026
178.00
179.20
177.30
178.35
176.99
2,318,702
Jan 13, 2026
176.20
177.85
175.70
177.10
175.75
2,247,418
Jan 12, 2026
175.00
175.55
172.65
175.25
173.92
3,024,340
Jan 9, 2026
175.55
175.80
172.05
175.25
173.92
3,696,895
Jan 8, 2026
174.05
175.45
173.20
175.10
173.77
2,064,076
Jan 7, 2026
177.00
177.55
174.05
174.05
172.73
3,838,235
Jan 5, 2026
177.45
177.50
175.35
176.30
174.96
1,353,326
Jan 2, 2026
174.35
177.25
173.65
176.80
175.45
1,971,423
Dec 30, 2025
172.15
174.65
171.70
173.95
172.63
2,252,373
Dec 29, 2025
173.40
173.65
171.90
171.95
170.64
1,497,179
Dec 23, 2025
172.10
173.25
171.65
172.80
171.48
1,510,622
Dec 22, 2025
172.05
172.30
171.05
171.80
170.49
1,213,782
Dec 19, 2025
172.10
173.10
171.65
171.85
170.54
5,078,865
Dec 18, 2025
169.25
171.05
168.70
170.60
169.30
3,953,678
Dec 17, 2025
170.00
170.50
168.05
169.25
167.96
3,232,982
Dec 16, 2025
169.35
170.15
168.45
169.15
167.86
2,708,375
Dec 15, 2025
169.00
169.35
167.75
168.10
166.82
4,135,294
Dec 12, 2025
171.30
172.35
167.90
168.10
166.82
2,616,051
Dec 11, 2025
168.50
171.25
168.20
170.65
169.35
1,841,608
Dec 10, 2025
169.00
169.55
167.70
168.80
167.52
2,031,111
Dec 9, 2025
169.10
170.20
167.95
168.45
167.17
1,749,631
Dec 8, 2025
168.80
169.15
167.55
169.15
167.86
1,344,649
Dec 5, 2025
170.00
170.50
168.75
168.90
167.61
1,207,065
Dec 4, 2025
169.60
169.60
165.75
169.00
167.71
2,363,935
Dec 3, 2025
170.00
171.85
169.05
169.45
168.16
2,111,965
Dec 2, 2025
169.00
170.45
168.45
169.90
168.61
1,366,491
Dec 1, 2025
167.30
168.70
166.35
168.65
167.37
1,418,801
Nov 28, 2025
168.15
168.45
167.05
167.05
165.78
3,558,557
Nov 27, 2025
167.85
168.75
166.60
168.15
166.87
2,356,271
Nov 26, 2025
166.45
168.45
166.20
167.75
166.47
1,519,000
Nov 25, 2025
164.15
166.60
163.80
166.00
164.74
2,861,673
Nov 24, 2025
162.80
164.55
162.40
164.00
162.75
2,175,689
Nov 21, 2025
160.00
161.70
158.80
161.70
160.47
3,124,634
Nov 20, 2025
160.05
161.80
159.95
161.25
160.02
2,060,488
Nov 19, 2025
158.75
159.20
156.95
158.90
157.69
2,103,129
Nov 18, 2025
159.45
160.00
157.80
158.75
157.54
2,279,984
Nov 17, 2025
163.40
163.95
160.85
161.35
160.12
1,430,768
Nov 14, 2025
164.85
165.30
161.70
163.15
161.91
2,065,092
Nov 13, 2025
166.00
166.75
165.35
165.65
164.39
1,432,906
Nov 12, 2025
164.00
166.10
163.70
165.50
164.24
2,203,260
Nov 11, 2025
161.50
163.40
161.05
163.40
162.16
1,865,173
Nov 10, 2025
160.40
160.90
159.50
160.90
159.68
2,064,162
Nov 7, 2025
161.00
161.50
158.50
159.15
157.94
2,061,247
Nov 6, 2025
158.00
160.55
157.20
160.40
159.18
3,581,980
Nov 5, 2025
159.95
159.95
155.55
156.85
155.66
5,746,489
Nov 4, 2025
162.10
162.35
159.95
162.15
160.92
2,529,635
Nov 3, 2025
162.50
164.70
161.85
162.45
161.21
2,244,940
Oct 31, 2025
163.90
164.40
162.20
162.30
161.06
1,057,455
Oct 30, 2025
163.20
163.55
161.45
163.25
162.01
3,173,842
