Nordea Bank AB

NDA-SEK 
(NasdaqOMXS) 
 

History: Nordea Bank AB

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/08/2019
59.40
59.65
58.94
59.01
5,524,619
59.17
0
19/08/2019
59.86
60.25
59.05
59.50
6,441,225
59.50
0
16/08/2019
57.80
59.37
57.69
59.37
8,913,796
58.88
0
15/08/2019
58.01
58.30
57.20
57.62
8,441,503
57.63
0
14/08/2019
59.95
60.05
57.75
57.80
9,701,368
58.50
0
13/08/2019
60.15
60.50
59.54
59.95
9,769,456
59.91
0
12/08/2019
60.70
61.29
60.25
60.30
5,709,144
60.60
0
09/08/2019
60.78
61.71
60.53
60.60
6,638,930
60.90
0
08/08/2019
61.00
61.35
60.52
60.94
10,463,946
60.91
0
07/08/2019
60.83
61.27
60.15
60.58
8,139,156
60.67
0
06/08/2019
60.70
62.08
60.29
60.69
8,736,191
61.10
0
05/08/2019
60.59
61.73
60.10
60.81
9,442,766
60.90
0
02/08/2019
61.00
61.64
60.45
60.91
8,268,986
61.04
0
01/08/2019
62.00
62.98
61.87
61.87
5,897,377
62.18
0
31/07/2019
62.00
62.19
61.71
62.00
6,163,220
62.00
0
30/07/2019
62.70
62.90
61.76
61.82
6,585,067
62.05
0
29/07/2019
62.65
62.91
62.13
62.71
7,919,762
62.53
0
26/07/2019
63.00
63.40
62.48
62.55
7,473,467
62.75
0
25/07/2019
63.40
64.06
62.81
62.96
10,592,350
63.35
0
24/07/2019
64.35
64.35
62.92
63.00
10,182,285
63.50
0
23/07/2019
63.65
64.60
63.46
64.35
7,954,746
64.20
0
22/07/2019
64.50
64.65
63.33
63.33
12,733,975
63.65
0
19/07/2019
65.12
65.65
64.30
64.55
12,856,265
64.74
0
18/07/2019
67.10
67.11
64.35
65.12
21,800,566
65.48
0
17/07/2019
70.90
70.90
69.21
69.49
9,318,903
69.63
0
16/07/2019
71.50
71.71
70.76
71.00
4,579,150
71.00
0
15/07/2019
71.38
71.73
70.84
71.60
5,259,679
71.40
0
12/07/2019
71.00
71.89
70.76
71.15
5,401,046
71.40
0
11/07/2019
70.84
71.16
70.01
70.68
3,530,385
70.50
0
10/07/2019
70.50
71.21
70.49
70.49
5,565,727
70.77
0
09/07/2019
70.79
70.97
69.99
70.40
7,131,990
70.40
0
08/07/2019
72.03
72.64
70.96
71.55
7,704,206
71.60
0
05/07/2019
70.62
72.48
70.35
72.03
10,550,921
71.57
0
04/07/2019
69.56
70.39
69.51
70.29
6,171,301
70.14
0
03/07/2019
69.25
69.89
69.10
69.36
8,051,679
69.41
0
02/07/2019
68.78
69.52
68.52
69.21
9,296,811
69.13
0
01/07/2019
68.10
68.92
68.06
68.36
8,187,181
68.50
0
28/06/2019
67.67
67.97
66.78
67.42
17,157,338
67.44
0
27/06/2019
67.70
68.41
67.44
67.87
6,954,441
67.89
0
26/06/2019
66.00
68.27
65.75
67.70
11,020,845
67.40
0
25/06/2019
67.25
67.31
65.74
66.19
12,991,421
66.20
0
24/06/2019
67.60
68.88
67.30
67.56
10,536,299
67.84
0
20/06/2019
69.05
69.36
67.64
67.86
14,513,809
67.96
0
19/06/2019
68.55
69.35
68.51
69.05
6,022,478
69.02
0
18/06/2019
68.00
68.59
67.65
68.41
8,020,335
68.14
0
17/06/2019
69.39
69.95
67.56
68.13
9,921,028
68.48
0
14/06/2019
70.20
70.20
69.20
69.29
5,989,187
69.47
0
13/06/2019
69.93
70.60
69.34
70.25
6,414,772
70.25
0
12/06/2019
70.25
70.36
69.79
70.29
5,672,288
70.16
0
11/06/2019
69.76
71.33
69.72
70.35
8,292,490
70.52
0
10/06/2019
69.10
70.20
69.01
69.58
6,611,868
69.73
0
07/06/2019
68.75
69.43
68.33
68.91
8,682,406
68.87
0
05/06/2019
68.83
69.03
68.16
68.43
5,656,139
68.49
0
04/06/2019
68.41
68.83
67.80
68.83
10,579,553
68.56
0
03/06/2019
67.00
67.80
66.57
67.71
9,781,526
67.24
0
31/05/2019
68.63
68.73
66.99
66.99
27,053,337
67.18
0
29/05/2019
69.61
69.76
69.00
69.00
4,348,017
69.50
0
28/05/2019
70.70
70.77
69.50
69.90
12,001,487
69.90
0
27/05/2019
70.68
70.82
70.05
70.74
4,639,980
70.41
0
24/05/2019
70.42
70.92
70.14
70.25
5,542,390
70.50
0
23/05/2019
70.87
71.08
70.22
70.32
6,912,453
70.52
0
22/05/2019
72.23
72.31
70.92
71.14
7,183,408
71.29
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 11:02:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-21 12:02:22 - 2019-08-21 11:02:22 - 1000 - Website: OKAY