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
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
21/05/2019
71.67
72.30
71.45
72.30
5,882,228
72.00
0
20/05/2019
72.43
72.55
71.27
71.27
8,643,026
71.51
0
17/05/2019
72.00
72.44
71.61
72.12
7,007,518
72.03
0
16/05/2019
72.24
72.72
71.64
72.72
4,894,530
72.24
0
15/05/2019
72.75
72.75
71.61
72.31
5,834,955
72.04
0
14/05/2019
72.27
72.56
72.08
72.54
4,677,674
72.39
0
13/05/2019
73.69
73.84
71.98
72.15
6,929,631
72.53
0
10/05/2019
73.30
73.96
73.06
73.68
5,363,588
73.55
0
09/05/2019
73.34
73.49
72.77
72.95
6,144,490
73.09
0
08/05/2019
74.33
74.65
73.27
73.67
10,614,793
73.73
0
07/05/2019
76.30
76.45
74.48
74.62
9,300,602
75.04
0
06/05/2019
75.58
76.29
75.16
76.29
6,427,548
75.74
0
03/05/2019
75.80
76.69
75.53
76.31
7,833,210
76.38
0
02/05/2019
74.75
76.00
74.75
75.88
12,878,121
75.60
0
30/04/2019
75.90
76.84
74.42
74.75
15,438,604
75.50
0
29/04/2019
78.74
78.85
77.96
78.00
9,552,281
78.00
0
26/04/2019
77.38
78.69
77.01
78.57
9,528,140
78.10
0
25/04/2019
77.26
77.60
76.65
77.50
7,384,506
77.50
0
24/04/2019
78.14
78.17
77.05
77.25
9,597,612
77.25
0
23/04/2019
77.88
78.29
77.40
78.24
7,599,133
77.99
0
18/04/2019
77.95
78.21
77.53
77.88
4,195,027
77.87
0
17/04/2019
78.19
78.56
77.65
77.88
7,466,290
78.08
0
16/04/2019
78.10
78.51
77.79
78.33
7,770,504
78.25
0
15/04/2019
77.86
78.60
77.45
78.18
6,866,350
78.05
0
12/04/2019
76.55
78.18
76.30
77.57
7,568,148
77.45
0
11/04/2019
75.76
76.96
75.76
76.54
8,309,631
76.46
0
10/04/2019
75.94
76.39
75.45
75.60
8,246,282
75.90
0
09/04/2019
75.31
76.42
75.18
75.88
6,508,627
75.84
0
08/04/2019
76.42
76.54
75.53
75.99
6,799,433
75.90
0
05/04/2019
76.33
76.50
75.89
76.42
7,553,422
76.26
0
04/04/2019
74.70
76.62
74.53
76.33
12,577,110
75.97
0
03/04/2019
73.50
74.95
73.50
74.61
10,913,803
74.48
0
02/04/2019
71.84
73.63
71.54
73.26
12,394,253
72.87
0
01/04/2019
71.30
71.92
71.05
71.84
13,506,928
71.46
0
29/03/2019
73.00
73.09
70.34
70.75
30,427,513
71.00
0
28/03/2019
81.56
82.00
78.81
79.46
24,246,631
80.05
0
27/03/2019
83.10
83.25
81.54
81.54
14,259,106
82.24
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.
 
26 June 2019 04:06:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB4 - 2019-06-26 05:06:36 - 2019-06-26 04:06:36 - 1000 - Website: OKAY