NDA-SEK.ST - Nordea Bank AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2018101.70101.90100.50101.10101.102,734,553
Jan 17, 2018101.80102.25100.95101.60101.606,399,534
Jan 16, 2018101.00101.70100.60101.35101.357,895,891
Jan 15, 2018102.20102.20100.95101.20101.207,241,584
Jan 12, 2018------
Jan 11, 2018------
Jan 10, 2018------
Jan 09, 2018------
Jan 08, 2018------
Jan 05, 2018------
Jan 04, 2018------
Jan 03, 2018------
Jan 02, 201899.3099.3099.3099.3099.30-
Dec 29, 201799.95100.2098.9099.3099.305,773,400
Dec 28, 2017100.60100.7099.4599.8599.854,444,093
Dec 27, 2017101.60102.30100.30100.40100.404,476,697
Dec 22, 2017102.30102.70101.30101.60101.605,370,892
Dec 21, 2017100.90102.70100.20102.60102.605,604,379
Dec 20, 2017101.10101.60100.10100.80100.808,001,251
Dec 19, 2017101.50101.90100.60100.90100.9010,303,431
Dec 18, 2017100.60102.40100.60101.70101.7015,432,314
Dec 15, 201799.85100.8099.60100.30100.309,887,767
Dec 14, 2017100.00100.7099.45100.00100.0012,240,982
Dec 13, 2017100.30100.9099.75100.60100.605,799,946
Dec 12, 2017101.00101.10100.20100.50100.505,344,961
Dec 11, 2017100.20102.40100.00100.80100.8017,358,252
Dec 08, 201798.10100.5098.05100.00100.0011,702,628
Dec 07, 201796.7597.8096.6097.2597.258,566,886
Dec 06, 201797.4097.4096.3096.3096.305,026,758
Dec 05, 201798.0098.8097.2597.7097.706,783,895
Dec 04, 201798.0098.4597.2597.9597.957,443,304
Dec 01, 201798.1098.5097.1597.1597.157,229,886
Nov 30, 201798.4599.3597.9098.1098.1011,362,253
Nov 29, 201797.7598.4597.5098.1098.105,917,746
Nov 28, 201796.7097.5096.7097.3097.307,378,097
Nov 27, 2017------
Nov 24, 2017------
Nov 23, 2017------
Nov 22, 2017------
Nov 21, 2017------
Nov 20, 2017------
Nov 17, 2017------
Nov 16, 201799.85100.1098.8098.8098.806,517,965
Nov 15, 201798.7599.6598.0599.4599.458,678,342
Nov 14, 201798.9599.0598.2599.0099.007,052,238
Nov 13, 201799.0599.5598.3598.9598.957,967,645
Nov 10, 201798.8099.5598.5599.0099.006,219,281
Nov 09, 2017100.10100.6098.9099.1099.107,321,976
Nov 08, 2017101.20101.4099.45100.10100.109,133,673
Nov 07, 2017101.10102.30100.90101.20101.206,602,612
Nov 06, 2017100.70101.10100.00100.80100.807,093,023
Nov 03, 2017102.00102.10100.70101.00101.004,296,587
Nov 02, 2017100.70102.00100.70101.80101.807,923,151
Nov 01, 2017101.20101.90101.00101.00101.005,017,053
Oct 31, 2017100.80101.70100.50101.20101.206,577,443
Oct 30, 2017101.90102.00100.40100.80100.808,295,614
Oct 27, 2017101.90102.00100.50101.90101.9013,902,110
Oct 26, 2017103.30104.00100.40101.40101.4027,659,427
Oct 25, 2017107.90108.60106.90107.70107.707,578,097
Oct 24, 2017108.30108.80107.10107.70107.709,520,135
Oct 23, 2017110.10110.20108.40108.40108.406,289,994
Oct 20, 2017109.60110.60109.10110.20110.209,169,775
Oct 19, 2017------
Oct 18, 2017------
Oct 17, 2017------
Oct 16, 2017------
Oct 13, 2017------
Oct 12, 2017------
Oct 11, 2017------
Oct 10, 2017------
Oct 09, 2017------
Oct 06, 2017------
Oct 05, 2017110.00110.90109.70110.40110.406,273,052
Oct 04, 2017110.30110.40109.40110.20110.205,759,020
Oct 03, 2017110.50110.90109.60110.00110.004,644,703
Oct 02, 2017110.40110.70109.10110.40110.406,242,929
Sep 29, 2017109.40110.50109.10110.40110.407,228,488
Sep 28, 2017110.00110.40109.10109.20109.207,286,215
Sep 27, 2017107.30110.10107.30109.30109.308,943,722
Sep 26, 2017106.60107.80106.00107.10107.104,772,887
Sep 25, 2017106.40107.20106.10106.30106.305,480,758
Sep 22, 2017105.70106.60105.40106.60106.606,972,799
Sep 21, 2017103.80106.40103.80105.70105.707,079,692
Sep 20, 2017103.10103.90103.10103.50103.505,563,972
Sep 19, 2017103.20103.50103.00103.20103.204,909,589
Sep 18, 2017103.00103.40102.80103.10103.104,957,454
Sep 15, 2017104.10104.50102.40102.40102.409,806,702
Sep 14, 2017105.00105.30103.60104.30104.307,369,953
Sep 13, 2017104.20105.20104.00105.20105.208,081,133
Sep 12, 2017104.20104.80103.80104.20104.207,623,948
Sep 11, 2017104.00104.50103.30103.90103.909,848,656
Sep 08, 2017------
Sep 07, 2017------
Sep 06, 2017------
Sep 05, 2017105.20105.30104.10104.40104.408,326,384
Sep 04, 2017106.10106.30105.00105.20105.206,295,235
Sep 01, 2017------
Aug 31, 2017------
Aug 30, 2017------
Aug 29, 2017------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...