Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordea Bank Abp ADR (OP: NRDBY )

12.31 +0.12 (+0.94%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.13 10.28 10.10 10.20 190,240 -0.39(-3.68%)
May 27, 2022 10.49 10.60 10.48 10.59 164,187 +0.03(+0.27%)
May 26, 2022 10.60 10.61 10.49 10.56 151,626 +0.14(+1.36%)
May 25, 2022 10.25 10.50 10.22 10.42 244,086 +0.10(+0.97%)
May 24, 2022 10.26 10.34 10.17 10.32 215,987 +0.15(+1.47%)
May 23, 2022 10.09 10.19 10.06 10.17 388,248 +0.32(+3.25%)
May 20, 2022 9.895 9.920 9.740 9.850 139,116 -0.07(-0.71%)
May 19, 2022 9.752 9.960 9.710 9.920 170,590 +0.27(+2.80%)
May 18, 2022 9.820 9.832 9.640 9.650 111,848 -0.24(-2.43%)
May 17, 2022 9.890 9.910 9.810 9.890 195,801 +0.08(+0.79%)
May 16, 2022 9.751 9.850 9.670 9.812 258,467 +0.03(+0.33%)
May 13, 2022 9.720 9.870 9.690 9.780 169,578 +0.24(+2.52%)
May 12, 2022 9.550 9.635 9.480 9.540 194,003 +0.16(+1.71%)
May 11, 2022 9.360 9.600 9.360 9.380 177,561 +0.15(+1.63%)
May 10, 2022 9.393 9.405 9.170 9.230 368,330 -0.02(-0.22%)
May 09, 2022 9.400 9.400 9.190 9.250 208,650 -0.47(-4.84%)
May 06, 2022 9.800 9.800 9.680 9.720 227,384 -0.23(-2.31%)
May 05, 2022 10.12 10.12 9.834 9.950 281,487 -0.38(-3.68%)
May 04, 2022 10.17 10.34 10.01 10.33 214,891 +0.21(+2.08%)
May 03, 2022 10.10 10.18 10.03 10.12 504,495 +0.19(+1.91%)
May 02, 2022 9.910 9.930 9.780 9.930 440,144 -0.17(-1.68%)
Apr 29, 2022 9.970 10.15 9.960 10.10 181,848 +0.25(+2.54%)
Apr 28, 2022 10.00 10.16 9.530 9.850 298,784 -0.55(-5.29%)
Apr 27, 2022 10.30 10.44 10.23 10.40 223,371 +0.27(+2.67%)
Apr 26, 2022 10.35 10.35 10.08 10.13 343,605 -0.22(-2.13%)
Apr 25, 2022 10.28 10.35 10.14 10.35 147,302 -0.15(-1.43%)
Apr 22, 2022 10.57 10.61 10.40 10.50 71,136 -0.11(-1.04%)
Apr 21, 2022 10.75 10.77 10.57 10.61 133,533 +0.16(+1.58%)
Apr 20, 2022 10.56 10.56 10.43 10.45 86,698 -0.02(-0.14%)
Apr 19, 2022 10.30 10.46 10.30 10.46 277,065 +0.22(+2.15%)
Apr 18, 2022 10.24 10.49 10.00 10.24 149,144 -0.01(-0.10%)
Apr 14, 2022 10.29 10.34 10.20 10.25 130,059 -0.03(-0.29%)
Apr 13, 2022 10.20 10.36 10.20 10.28 176,687 +0.09(+0.88%)
Apr 12, 2022 10.49 10.49 10.13 10.19 146,403 -0.21(-2.02%)
Apr 11, 2022 10.46 10.46 10.32 10.40 140,049 -0.03(-0.29%)
Apr 08, 2022 10.36 10.51 10.36 10.43 197,236 +0.12(+1.16%)
Apr 07, 2022 10.38 10.42 10.20 10.31 187,459 -0.02(-0.19%)
Apr 06, 2022 10.19 10.42 10.13 10.33 156,814 -0.14(-1.34%)
Apr 05, 2022 10.55 10.61 10.42 10.47 225,964 -0.04(-0.36%)
Apr 04, 2022 10.50 10.59 10.50 10.51 174,205 -0.11(-1.06%)
Apr 01, 2022 10.63 10.64 10.48 10.62 173,943 +0.34(+3.31%)
Mar 31, 2022 10.46 10.51 10.28 10.28 124,939 -0.43(-4.01%)
Mar 30, 2022 10.70 10.79 10.66 10.71 79,406 -0.07(-0.65%)
Mar 29, 2022 10.77 10.90 10.70 10.78 246,311 +0.42(+4.05%)
Mar 28, 2022 10.37 10.41 10.30 10.36 140,159 -0.06(-0.58%)
Mar 25, 2022 10.40 10.50 10.32 10.42 133,959 -0.48(-4.40%)
Mar 24, 2022 10.90 11.05 10.75 10.90 99,705 -0.07(-0.68%)
Mar 23, 2022 11.00 11.04 10.90 10.97 73,353 -0.31(-2.79%)
Mar 22, 2022 11.38 11.42 11.04 11.29 199,979 +0.10(+0.89%)
Mar 21, 2022 11.26 11.30 11.13 11.19 114,130 -0.08(-0.71%)
Mar 18, 2022 11.14 11.36 11.12 11.27 93,948 +0.13(+1.17%)
Mar 17, 2022 11.06 11.25 11.03 11.14 83,555 -0.13(-1.15%)
Mar 16, 2022 11.12 11.29 11.04 11.27 72,915 +0.36(+3.32%)
Mar 15, 2022 10.92 10.95 10.80 10.91 463,211 +0.26(+2.42%)
Mar 14, 2022 10.70 10.81 10.58 10.65 206,158 +0.46(+4.46%)
Mar 11, 2022 10.34 10.40 10.18 10.20 108,889 +0.19(+1.90%)
Mar 10, 2022 9.996 10.12 9.950 10.01 424,264 -0.15(-1.53%)
Mar 09, 2022 10.04 10.24 9.920 10.16 276,146 +0.81(+8.66%)
Mar 08, 2022 9.580 9.680 9.210 9.350 741,829 +0.26(+2.86%)
Mar 07, 2022 9.330 9.370 9.010 9.090 326,745 -0.30(-3.19%)
Mar 04, 2022 9.630 10.00 9.350 9.390 318,710 -0.96(-9.23%)
Mar 03, 2022 10.49 10.51 10.28 10.35 288,262 -0.25(-2.41%)
Mar 02, 2022 10.54 10.60 10.46 10.60 257,435 -0.06(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.