Nordea Bank Abp (LON:0N4T)
London
· Delayed Price · Currency is GBP · Price in SEK 168.80
-1.05 (-0.62%)
At close: Dec 4, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 169.53 | 169.60 | 166.00 | 168.80 | 168.80 | -0.62% | 164,829 |
| Dec 3, 2025 | 170.10 | 171.80 | 169.05 | 169.85 | 169.85 | -0.12% | 70,759 |
| Dec 2, 2025 | 168.95 | 170.35 | 168.55 | 170.05 | 170.05 | 1.13% | 318,579 |
| Dec 1, 2025 | 167.33 | 168.60 | 166.40 | 168.15 | 168.15 | 0.30% | 805,475 |
| Nov 28, 2025 | 168.30 | 168.45 | 167.25 | 167.65 | 167.65 | -0.24% | 19,918 |
| Nov 27, 2025 | 167.93 | 168.60 | 166.75 | 168.05 | 168.05 | -0.09% | 1,255,262 |
| Nov 26, 2025 | 166.55 | 168.45 | 166.45 | 168.20 | 168.20 | 1.08% | 782,999 |
| Nov 25, 2025 | 164.10 | 166.60 | 163.80 | 166.40 | 166.40 | 1.16% | 306,134 |
| Nov 24, 2025 | 162.65 | 164.55 | 162.65 | 164.50 | 164.50 | 1.73% | 111,179 |
| Nov 21, 2025 | 159.73 | 161.70 | 158.80 | 161.70 | 161.70 | 0.28% | 89,555 |
| Nov 20, 2025 | 160.05 | 161.80 | 159.90 | 161.25 | 161.25 | 1.42% | 184,098 |
| Nov 19, 2025 | 158.80 | 159.20 | 157.20 | 159.00 | 159.00 | 0.44% | 38,279 |
| Nov 18, 2025 | 159.58 | 160.00 | 157.85 | 158.30 | 158.30 | -1.74% | 43,284 |
| Nov 17, 2025 | 163.38 | 163.60 | 161.00 | 161.10 | 161.10 | -1.41% | 11,495 |
| Nov 14, 2025 | 165.13 | 165.00 | 161.70 | 163.40 | 163.40 | -1.45% | 129,369 |
| Nov 13, 2025 | 166.10 | 166.80 | 165.35 | 165.80 | 165.80 | 0.19% | 16,131 |
| Nov 12, 2025 | 164.00 | 166.05 | 163.85 | 165.49 | 165.49 | 1.28% | 144,452 |
| Nov 11, 2025 | 161.28 | 163.40 | 161.15 | 163.40 | 163.40 | 1.68% | 702,192 |
| Nov 10, 2025 | 160.50 | 160.75 | 159.45 | 160.70 | 160.70 | 1.04% | 335,780 |
| Nov 7, 2025 | 160.85 | 161.30 | 158.45 | 159.05 | 159.05 | -0.84% | 196,448 |
| Nov 6, 2025 | 158.05 | 160.50 | 157.25 | 160.40 | 160.40 | 2.36% | 2,109,178 |
| Nov 5, 2025 | 159.53 | 159.65 | 155.60 | 156.70 | 156.70 | -3.32% | 233,269 |
| Nov 4, 2025 | 162.00 | 162.20 | 160.00 | 162.08 | 162.08 | -0.29% | 342,181 |
| Nov 3, 2025 | 162.50 | 164.60 | 161.90 | 162.55 | 162.55 | 0.15% | 230,238 |
| Oct 31, 2025 | 163.93 | 164.30 | 162.30 | 162.30 | 162.30 | -0.57% | 2,486,310 |
| Oct 30, 2025 | 163.18 | 163.55 | 161.70 | 163.23 | 163.23 | 1.07% | 177,426 |
| Oct 29, 2025 | 161.08 | 161.90 | 160.20 | 161.50 | 161.50 | 0.50% | 1,130,623 |
| Oct 28, 2025 | 160.65 | 160.80 | 160.10 | 160.70 | 160.70 | 0.28% | 533,881 |
| Oct 27, 2025 | 159.13 | 160.30 | 158.65 | 160.25 | 160.25 | 0.56% | 17,346 |
| Oct 24, 2025 | 160.05 | 160.15 | 157.60 | 159.35 | 159.35 | -0.39% | 1,054,827 |
| Oct 23, 2025 | 160.45 | 160.70 | 159.55 | 159.98 | 159.98 | 0.11% | 39,903 |
| Oct 22, 2025 | 160.45 | 160.65 | 159.20 | 159.80 | 159.80 | -0.44% | 107,748 |
| Oct 21, 2025 | 160.60 | 161.15 | 160.00 | 160.50 | 160.50 | 0.31% | 4,612,651 |
| Oct 20, 2025 | 159.08 | 160.15 | 158.75 | 160.00 | 160.00 | 0.91% | 17,823 |
| Oct 17, 2025 | 158.55 | 159.70 | 157.30 | 158.55 | 158.55 | -1.55% | 4,138,956 |
| Oct 16, 2025 | 160.65 | 162.15 | 159.10 | 161.05 | 161.05 | 3.34% | 539,251 |
| Oct 15, 2025 | 155.43 | 157.10 | 155.50 | 155.85 | 155.85 | 0.39% | 216,908 |
| Oct 14, 2025 | 153.03 | 155.35 | 152.70 | 155.25 | 155.25 | 1.17% | 402,669 |
| Oct 13, 2025 | 154.30 | 155.00 | 152.75 | 153.45 | 153.45 | -0.65% | 22,722 |
| Oct 10, 2025 | 153.18 | 155.70 | 153.20 | 154.45 | 154.45 | 1.11% | 705,463 |
| Oct 9, 2025 | 151.93 | 153.20 | 151.75 | 152.75 | 152.75 | 0.53% | 3,603,947 |
| Oct 8, 2025 | 152.45 | 153.10 | 150.70 | 151.95 | 151.95 | -0.33% | 235,295 |
| Oct 7, 2025 | 153.23 | 153.45 | 152.10 | 152.45 | 152.45 | -0.68% | 2,567,451 |
| Oct 6, 2025 | 153.18 | 154.00 | 152.20 | 153.50 | 153.50 | 0.13% | 1,278,903 |
| Oct 3, 2025 | 153.68 | 154.55 | 152.90 | 153.30 | 153.30 | 0.10% | 160,253 |
| Oct 2, 2025 | 154.20 | 154.70 | 152.95 | 153.15 | 153.15 | -0.49% | 240,538 |
| Oct 1, 2025 | 153.73 | 154.10 | 152.30 | 153.90 | 153.90 | -0.03% | 145,270 |
| Sep 30, 2025 | 157.48 | 157.95 | 153.45 | 153.95 | 153.95 | -2.25% | 1,065,672 |
| Sep 29, 2025 | 156.95 | 157.85 | 155.90 | 157.50 | 157.50 | 0.64% | 2,028,235 |
| Sep 26, 2025 | 153.73 | 157.20 | 153.65 | 156.50 | 156.50 | 2.19% | 671,984 |