Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote SEK

Nordea Bank Abp (0N4T.IL)

127.90
+0.03
+(0.02%)
As of 11:30:37 AM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025128.00128.35127.30127.90127.906,321
Apr 23, 2025126.05128.15126.00127.88127.88141,335
Apr 22, 2025124.90126.05124.30124.90124.90371,880
Apr 17, 2025126.30127.35125.00125.47125.4720,098
Apr 16, 2025124.30126.20123.88125.93125.93340,628
Apr 15, 2025121.28123.80121.10123.03123.03199,883
Apr 14, 2025120.35120.80119.50120.35120.35174,849
Apr 11, 2025116.90118.90116.45118.55118.551,379,965
Apr 10, 2025120.50120.50115.35116.60116.604,234,544
Apr 9, 2025111.13113.22110.10112.55112.5514,874,601
Apr 8, 2025113.82115.50111.60115.13115.13226,263
Apr 7, 2025108.15116.40105.85112.75112.75455,280
Apr 4, 2025122.00122.35115.30116.60116.601,387,388
Apr 3, 2025123.93124.85122.20123.93123.933,924,993
Apr 2, 2025126.90127.30125.30126.90126.9067,365
Apr 1, 2025128.25128.40126.35126.35126.35241,802
Mar 31, 2025128.80129.10126.35126.90126.904,159,088
Mar 28, 2025129.68130.15128.50129.68129.6814,233,362
Mar 27, 2025130.40131.90129.35130.40130.404,821,906
Mar 26, 2025132.45133.00131.20132.45132.457,620,661
Mar 25, 2025130.45132.50130.30132.35132.351,459,238
Mar 24, 2025131.82132.85130.10130.15130.153,707,771
Mar 21, 2025 10.259696 Dividend
Mar 21, 2025131.27132.65130.60131.27131.27437,654
Mar 20, 2025143.02144.95139.90140.85139.911,436,265
Mar 19, 2025144.15145.25142.15143.93142.96478,478
Mar 18, 2025143.43144.50142.80143.43142.4799,139
Mar 17, 2025144.10144.10142.70144.10143.143,784,848
Mar 14, 2025142.40144.55142.20144.15143.1986,294
Mar 13, 2025140.75142.75140.75140.85139.9134,954,043
Mar 12, 2025143.13143.20140.40140.95140.0138,282,033
Mar 11, 2025143.07143.50140.45141.13140.1838,352,388
Mar 10, 2025144.70144.95142.70144.70143.734,605,264
Mar 7, 2025143.02144.95142.05143.02142.07382,954
Mar 6, 2025142.00143.55140.70142.00141.0594,720
Mar 5, 2025140.35144.05138.95140.35139.41100,117
Mar 4, 2025141.13141.30137.60138.60137.68196,063
Mar 3, 2025141.43143.65139.80143.52142.57367,680
Feb 28, 2025141.23142.25140.05141.23140.2895,824
Feb 27, 2025142.60143.30140.13140.45139.51215,813
Feb 26, 2025141.23143.20140.50141.18140.231,455,378
Feb 25, 2025137.93140.95137.70139.73138.79296,711
Feb 24, 2025138.40138.75137.15138.45137.5332,580
Feb 21, 2025136.15138.27135.95138.15137.23200,917
Feb 20, 2025135.57137.10134.60135.43134.52378,282
Feb 19, 2025136.75137.40135.30136.75135.841,426,570
Feb 18, 2025136.15137.25135.85136.50135.59180,162
Feb 17, 2025132.75136.15133.00135.18134.27322,002
Feb 14, 2025133.02133.45132.35133.02132.143,355,460
Feb 13, 2025133.63133.80132.75133.57132.68254,835
Feb 12, 2025132.90133.45132.30132.90132.01845,737
Feb 11, 2025130.95132.55129.75130.95130.082,183,553
Feb 10, 2025131.32131.90130.60131.32130.45183,996
Feb 7, 2025131.38132.15131.00131.57130.70214,304
Feb 6, 2025128.40131.20128.10130.10129.23497,321
Feb 5, 2025128.65129.45127.55128.25127.39350,688
Feb 4, 2025130.10130.10128.00128.05127.202,078,074
Feb 3, 2025130.15130.75129.25129.77128.914,416,955
Jan 31, 2025134.10134.50131.50132.10131.22658,746
Jan 30, 2025131.93134.35131.15134.00133.11473,536
Jan 29, 2025133.18133.05132.00133.18132.29569,591
Jan 28, 2025133.57134.25132.15132.15131.2710,555,383
Jan 27, 2025132.50133.60133.45132.55131.671,570,043
Jan 24, 2025133.07133.80132.35133.07132.19283,052
Jan 23, 2025131.32132.88131.25132.25131.37782,132
Jan 22, 2025130.80131.55130.30131.13130.255,066,519
Jan 21, 2025129.38130.75129.10129.48128.61964,205
Jan 20, 2025129.02129.70128.30129.02128.163,694,843
Jan 17, 2025128.35128.90127.10128.35127.498,137,555
Jan 16, 2025129.13129.20127.50129.13128.26769,945
Jan 15, 2025127.72129.05127.65127.82126.97475,237
Jan 14, 2025127.43127.57126.35127.18126.334,844,539
Jan 13, 2025125.07126.35125.00125.07124.24343,890
Jan 10, 2025124.80126.15124.40124.80123.97384,759
Jan 9, 2025125.32125.75123.80125.43124.591,865,272
Jan 8, 2025126.80126.95124.95126.80125.952,804,021
Jan 7, 2025123.72127.05124.25125.63124.791,204,862
Jan 6, 2025122.80122.80122.80122.80121.98-
Jan 3, 2025122.50123.40122.05122.80121.98272,401
Jan 2, 2025121.13122.10119.60121.32120.52221,052
Dec 31, 2024119.57119.57119.57119.57118.78-
Dec 30, 2024119.57121.25119.45119.57118.78377,234
Dec 27, 2024118.50119.70118.55118.80118.01207,582
Dec 24, 2024117.93117.93117.93117.93117.14-
Dec 23, 2024117.93118.30117.50117.93117.149,330,655
Dec 20, 2024119.18119.30115.50117.32116.54767,220
Dec 19, 2024120.70121.25119.00120.70119.89518,898
Dec 18, 2024121.22121.90120.80121.22120.42933,614
Dec 17, 2024121.88122.10121.20121.88121.067,135,579
Dec 16, 2024123.13123.80122.20123.13122.306,306,519
Dec 13, 2024123.13123.40122.65123.28122.45196,016
Dec 12, 2024122.00122.80121.60122.00121.191,216,147
Dec 11, 2024123.63124.00121.85122.10121.295,407,561
Dec 10, 2024126.15126.45124.15124.25123.42436,639
Dec 9, 2024127.32127.75125.60125.78124.945,607,088
Dec 6, 2024127.53127.50125.10125.38124.54539,583
Dec 5, 2024125.07127.50125.05127.13126.281,121,539
Dec 4, 2024125.93127.10125.45125.93125.082,941,887
Dec 3, 2024125.07126.60125.00125.32124.491,450,569
Dec 2, 2024122.70124.85121.95124.50123.673,909,595
Nov 29, 2024123.03123.80122.60123.13122.302,947,915
Nov 28, 2024122.20123.80122.05122.30121.48478,957
Nov 27, 2024121.32122.15120.50121.28120.474,285,349
Nov 26, 2024121.88122.20121.25121.88121.06403,427
Nov 25, 2024123.07123.25121.65123.38122.55482,949
Nov 22, 2024123.82125.05121.15122.00121.192,963,862
Nov 21, 2024123.47124.40122.50123.78122.95315,764
Nov 20, 2024124.60125.45123.45124.60123.771,981,410
Nov 19, 2024125.43125.65122.40123.63122.80363,121
Nov 18, 2024124.95126.05124.80125.38124.54165,087
Nov 15, 2024123.32125.20123.00125.07124.24382,353
Nov 14, 2024122.30124.05122.10123.93123.10358,073
Nov 13, 2024122.75122.80121.45122.75121.931,147,752
Nov 12, 2024124.30124.45122.20122.40121.582,142,760
Nov 11, 2024124.85125.50124.60124.85124.02452,338
Nov 8, 2024125.13125.45124.20125.13124.29418,761
Nov 7, 2024126.95127.85124.95125.22124.39640,593
Nov 6, 2024127.38129.25125.85127.38126.52918,805
Nov 5, 2024128.75128.85126.35126.85126.001,910,811
Nov 4, 2024128.10129.40128.05128.10127.25986,135
Nov 1, 2024125.07127.60124.80124.55123.721,962,797
Oct 31, 2024124.75125.70124.25124.55123.72575,254
Oct 30, 2024125.43127.70123.10125.43124.59356,762
Oct 29, 2024126.80127.15125.50126.80125.95639,708
Oct 28, 2024124.50126.10124.30124.85124.02661,703
Oct 25, 2024124.00125.35123.75124.00123.17417,665
Oct 24, 2024124.30124.80123.85124.30123.47431,477
Oct 23, 2024125.18125.90124.20125.18124.347,503,639
Oct 22, 2024125.03125.35123.68125.13124.293,949,391
Oct 21, 2024126.60126.90124.60124.65123.82432,751
Oct 18, 2024126.00127.10124.00126.00125.161,857,644
Oct 17, 2024122.60126.35122.20124.80123.973,285,339
Oct 16, 2024118.00118.95117.50118.05117.263,404,564
Oct 15, 2024118.05119.25117.15118.20117.411,260,988
Oct 14, 2024117.88118.15117.50117.88117.091,165,392
Oct 11, 2024118.40118.65117.25118.40117.61632,052
Oct 10, 2024118.25119.00118.05118.25117.461,672,700
Oct 9, 2024118.20118.50117.55118.25117.46841,894
Oct 8, 2024118.20118.95117.70118.35117.56772,618
Oct 7, 2024118.75119.40118.05118.75117.963,713,288
Oct 4, 2024117.78119.15117.00117.78116.99832,642
Oct 3, 2024118.65119.00116.90116.90116.121,500,137
Oct 2, 2024118.40119.20117.75118.20117.414,920,223
Oct 1, 2024119.78119.95117.20118.00117.211,155,554
Sep 30, 2024119.53120.90119.10119.72118.93220,189
Sep 27, 2024120.15120.90119.70120.15119.351,563,095
Sep 26, 2024118.85120.00117.70118.90118.11608,585
Sep 25, 2024120.30122.65118.20118.70117.91678,033
Sep 24, 2024120.75121.85120.60121.13120.326,968,994
Sep 23, 2024122.20122.40120.15120.50119.70250,291
Sep 20, 2024121.28122.57121.00121.28120.47510,378
Sep 19, 2024119.68121.15119.00119.68118.88107,557
Sep 18, 2024119.63120.55118.55119.63118.83853,018
Sep 17, 2024118.00120.25115.85119.78118.98510,882
Sep 16, 2024117.63118.30117.35117.57116.794,488,149
Sep 13, 2024118.30119.65117.65118.25117.46534,355
Sep 12, 2024119.18119.70117.45117.38116.5911,120,537
Sep 11, 2024119.32119.85117.75119.32118.533,618,209
Sep 10, 2024121.18121.85119.20119.47118.68184,925
Sep 9, 2024119.47121.20119.45119.47118.68139,459
Sep 6, 2024121.13121.20118.90119.28118.48639,002
Sep 5, 2024119.53122.55119.45121.22120.42195,176
Sep 4, 2024119.13120.30119.05119.13118.33244,361
Sep 3, 2024121.78122.60120.10121.78120.96817,254
Sep 2, 2024121.53122.45121.25121.47120.6611,214,543
Aug 30, 2024120.45121.60120.20120.65119.84338,460
Aug 29, 2024121.00121.40120.45120.45119.65296,177
Aug 28, 2024120.45120.75119.75120.35119.55146,165
Aug 27, 2024120.40121.50120.20120.40119.604,486,675
Aug 23, 2024120.05121.20119.90120.05119.251,542,727
Aug 22, 2024119.13120.25119.40119.43118.63882,953
Aug 21, 2024118.35119.80117.80118.25117.462,415,096
Aug 20, 2024120.90121.15118.55119.03118.23246,727
Aug 19, 2024120.45121.75120.15120.45119.65283,622
Aug 16, 2024120.40120.90119.60120.65119.843,693,150
Aug 15, 2024120.05120.85119.10120.05119.25635,841
Aug 14, 2024120.40120.65119.25120.60119.80406,768
Aug 13, 2024120.15120.85119.35120.15119.35298,395
Aug 12, 2024120.40120.65119.70120.40119.60100,553
Aug 9, 2024119.32120.50119.15119.32118.532,332,683
Aug 8, 2024116.65119.40116.00117.93117.14368,044
Aug 7, 2024116.80119.30114.80116.80116.02330,710
Aug 6, 2024118.00118.55115.05116.20115.422,482,188
Aug 5, 2024114.65117.65113.60116.30115.52375,852
Aug 2, 2024121.43121.55118.18119.18118.382,242,682
Aug 1, 2024124.85125.05122.40123.13122.301,357,249
Jul 31, 2024126.30126.60125.25126.05125.21240,547
Jul 30, 2024125.22126.60125.00125.22124.39104,036
Jul 29, 2024125.88126.70125.00125.88125.03156,979
Jul 26, 2024124.55125.35124.30124.50123.67119,538
Jul 25, 2024123.63124.60122.80123.63122.802,358,426
Jul 24, 2024124.30124.50123.55124.30123.474,929,598
Jul 23, 2024126.00126.10124.45126.00125.16631,261
Jul 22, 2024123.47126.40123.50125.63124.794,048,552
Jul 19, 2024122.45122.95122.20122.45121.63613,037
Jul 18, 2024122.05122.70121.55122.00121.19474,007
Jul 17, 2024121.47122.20120.50121.72120.913,826,006
Jul 16, 2024122.35122.80121.20122.40121.58351,265
Jul 15, 2024124.75127.00119.80120.85120.041,849,907
Jul 12, 2024124.55126.30124.40124.80123.97308,921
Jul 11, 2024124.05124.70122.60124.00123.17176,561
Jul 10, 2024122.80123.50121.65122.60121.78929,900
Jul 9, 2024125.28125.40122.25123.38122.55921,261
Jul 8, 2024126.40126.50125.10126.40125.56622,295
Jul 5, 2024128.95129.90126.50127.03126.18158,707
Jul 4, 2024128.25129.90128.15128.25127.39171,061
Jul 3, 2024128.25128.75127.60128.10127.25292,332
Jul 2, 2024129.63129.85127.75127.68126.82406,981
Jul 1, 2024128.10129.95127.95128.10127.252,080,559
Jun 28, 2024126.70127.25126.10126.65125.80573,384
Jun 27, 2024125.88127.75124.60125.88125.034,358,611
Jun 26, 2024126.55127.15125.10126.45125.6140,236
Jun 25, 2024128.00128.05126.20126.10125.26166,087
Jun 24, 2024126.55128.00126.65126.65125.801,263,460
Jun 21, 2024126.80126.80126.80126.80125.95-
Jun 20, 2024126.80127.95126.45126.80125.953,743,503
Jun 19, 2024127.88127.85126.60127.93127.0711,499,245
Jun 18, 2024128.35128.20127.05128.45127.59158,928
Jun 17, 2024127.93129.00127.35127.93127.077,081,539
Jun 14, 2024128.70129.05126.95126.85126.00319,545
Jun 13, 2024131.48131.55128.30129.48128.612,736,952
Jun 12, 2024128.15131.90127.90130.15129.2822,218,706
Jun 11, 2024127.28128.15125.35127.28126.434,407,602
Jun 10, 2024128.90129.00126.15126.95126.102,833,895
Jun 7, 2024128.25129.00126.00128.50127.64490,202
Jun 6, 2024127.18127.18127.18127.18126.33-
Jun 5, 2024127.18127.85126.10127.18126.336,033,619
Jun 4, 2024128.65128.90126.65126.75125.905,427,732
Jun 3, 2024129.77130.40128.65129.77128.91330,199
May 31, 2024128.90129.75128.25128.90128.045,854,906
May 30, 2024128.10129.50127.20128.10127.252,750,361
May 29, 2024130.25130.50128.00128.35127.49450,664
May 28, 2024129.73130.85129.55129.73128.861,013,183
May 24, 2024130.15130.65129.35130.15129.28136,019
May 23, 2024130.65131.40129.80130.65129.78122,374
May 22, 2024131.43132.35130.30131.43130.55192,257
May 21, 2024132.75132.95130.90132.75131.864,214,948
May 20, 2024133.43134.25132.85133.43132.53744,432
May 17, 2024131.68133.30130.20131.77130.906,507,453
May 16, 2024131.13132.05130.60131.02130.15437,086
May 15, 2024133.02133.30131.30133.18132.296,024,449
May 14, 2024133.68135.00132.35134.00133.11327,901
May 13, 2024132.15133.80131.20132.15131.27381,736
May 10, 2024131.13132.75131.20131.63130.75444,461
May 9, 2024129.48129.48129.48129.48128.61-
May 8, 2024131.57131.95130.05129.48128.615,675,309
May 7, 2024129.48131.10128.50129.48128.612,824,147
May 3, 2024128.05129.45126.95128.75127.89180,453
May 2, 2024128.30128.55128.55128.40127.547,383,484
May 1, 2024128.00128.00128.00128.00127.15-
Apr 30, 2024128.15129.05126.55128.00127.1519,087,165
Apr 29, 2024128.00129.50127.05128.00127.15421,339
Apr 26, 2024127.53128.05126.45127.53126.671,115,360
Apr 25, 2024128.35128.80126.55128.25127.393,150,318
Apr 24, 2024130.30131.10127.60128.20127.347,982,868

Related Tickers

0HBY.IL Skandinaviska Enskilda Banken AB (publ)
147.85
+0.44%
 
MING.OL SpareBank 1 SMN
179.98
+0.12%
 
CBG.L Close Brothers Group plc
306.00
+1.32%
 
LLOY.L Lloyds Banking Group plc
72.68
-1.17%