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

OTC Markets OTCQX - Delayed Quote USD

Nordea Bank Abp (NBNKF)

Compare

13.40

0.00

(0.00%)

At close: March 5 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	13.40	13.40	13.40	13.40	13.40	-
Mar 4, 2025	13.40	13.40	13.40	13.40	13.40	-
Mar 3, 2025	13.40	13.40	13.40	13.40	13.40	-
Feb 28, 2025	13.40	13.40	13.40	13.40	13.40	-
Feb 27, 2025	13.40	13.40	13.40	13.40	13.40	-
Feb 26, 2025	13.09	13.40	13.09	13.40	13.40	133,500
Feb 25, 2025	12.94	12.94	12.94	12.94	12.94	-
Feb 24, 2025	12.94	12.94	12.94	12.94	12.94	200
Feb 21, 2025	12.66	12.66	12.66	12.66	12.66	-
Feb 20, 2025	12.66	12.66	12.66	12.66	12.66	-
Feb 19, 2025	12.66	12.66	12.66	12.66	12.66	-
Feb 18, 2025	12.60	12.87	12.60	12.66	12.66	6,200
Feb 14, 2025	12.35	12.35	12.35	12.35	12.35	-
Feb 13, 2025	12.35	12.35	12.35	12.35	12.35	100
Feb 12, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 11, 2025	12.20	12.20	12.08	12.20	12.20	6,100
Feb 10, 2025	12.23	12.23	12.23	12.23	12.23	-
Feb 7, 2025	12.23	12.23	12.23	12.23	12.23	-
Feb 6, 2025	12.03	12.23	12.03	12.23	12.23	300
Feb 5, 2025	11.60	11.60	11.60	11.60	11.60	3,000
Feb 4, 2025	11.72	11.72	11.72	11.72	11.72	-
Feb 3, 2025	11.72	11.72	11.72	11.72	11.72	200
Jan 31, 2025	12.18	12.18	12.18	12.18	12.18	-
Jan 30, 2025	12.18	12.18	12.18	12.18	12.18	200
Jan 29, 2025	12.23	12.23	12.23	12.23	12.23	-
Jan 28, 2025	12.23	12.23	12.23	12.23	12.23	2,500
Jan 27, 2025	12.28	12.28	12.28	12.28	12.28	-
Jan 24, 2025	12.28	12.28	12.28	12.28	12.28	-
Jan 23, 2025	12.28	12.28	12.28	12.28	12.28	-
Jan 22, 2025	12.28	12.28	12.28	12.28	12.28	100
Jan 21, 2025	11.63	11.63	11.63	11.63	11.63	-
Jan 17, 2025	11.53	11.63	11.53	11.63	11.63	29,000
Jan 16, 2025	11.53	11.53	11.53	11.53	11.53	4,200
Jan 15, 2025	11.19	11.19	11.19	11.19	11.19	-
Jan 14, 2025	11.19	11.19	11.19	11.19	11.19	-
Jan 13, 2025	11.19	11.19	11.19	11.19	11.19	-
Jan 10, 2025	10.94	11.19	10.94	11.19	11.19	6,800
Jan 8, 2025	11.16	11.16	11.16	11.16	11.16	1,000
Jan 7, 2025	10.92	10.92	10.92	10.92	10.92	-
Jan 6, 2025	10.92	10.92	10.92	10.92	10.92	-
Jan 3, 2025	10.92	10.92	10.92	10.92	10.92	-
Jan 2, 2025	10.92	10.92	10.92	10.92	10.92	5,700
Dec 31, 2024	10.86	10.86	10.86	10.86	10.86	-
Dec 30, 2024	10.86	10.86	10.86	10.86	10.86	40,100
Dec 27, 2024	10.88	10.88	10.88	10.88	10.88	-
Dec 26, 2024	10.88	10.88	10.88	10.88	10.88	-
Dec 24, 2024	10.88	10.88	10.88	10.88	10.88	1,000
Dec 23, 2024	10.28	10.28	10.20	10.20	10.20	9,000
Dec 20, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 19, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 18, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 17, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 16, 2024	10.80	10.80	10.80	10.80	10.80	27,900
Dec 13, 2024	10.95	10.95	10.95	10.95	10.95	300
Dec 12, 2024	10.90	10.90	10.90	10.90	10.90	1,200
Dec 11, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 10, 2024	11.60	11.60	11.60	11.60	11.60	20,400
Dec 9, 2024	12.00	12.00	12.00	12.00	12.00	-
Dec 6, 2024	12.00	12.00	12.00	12.00	12.00	-
Dec 5, 2024	12.00	12.00	12.00	12.00	12.00	140,300
Dec 4, 2024	11.45	11.45	11.45	11.45	11.45	-
Dec 3, 2024	11.35	11.45	11.19	11.45	11.45	125,700
Dec 2, 2024	11.22	11.31	11.22	11.31	11.31	16,200
Nov 29, 2024	11.04	11.04	11.04	11.04	11.04	-
Nov 27, 2024	11.04	11.04	11.04	11.04	11.04	-
Nov 26, 2024	11.04	11.04	11.04	11.04	11.04	200
Nov 25, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 22, 2024	11.10	11.10	11.10	11.10	11.10	200
Nov 21, 2024	10.99	10.99	10.99	10.99	10.99	-
Nov 20, 2024	10.99	10.99	10.99	10.99	10.99	500
Nov 19, 2024	11.58	11.58	11.58	11.58	11.58	-
Nov 18, 2024	11.58	11.58	11.58	11.58	11.58	-
Nov 15, 2024	11.58	11.58	11.58	11.58	11.58	-
Nov 14, 2024	11.58	11.58	11.58	11.58	11.58	-
Nov 13, 2024	11.58	11.58	11.58	11.58	11.58	-
Nov 12, 2024	11.58	11.58	11.58	11.58	11.58	-
Nov 11, 2024	11.58	11.58	11.58	11.58	11.58	-
Nov 8, 2024	11.58	11.58	11.58	11.58	11.58	-
Nov 7, 2024	11.58	11.58	11.58	11.58	11.58	-
Nov 6, 2024	11.61	11.61	11.58	11.58	11.58	5,200
Nov 5, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 4, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 1, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 31, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 30, 2024	11.90	11.90	11.90	11.90	11.90	267,900
Oct 29, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 28, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 25, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 24, 2024	11.80	11.80	11.80	11.80	11.80	3,300
Oct 23, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 22, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 21, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 18, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 17, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 16, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 15, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 14, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 11, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 10, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 9, 2024	11.55	11.55	11.55	11.55	11.55	200
Oct 8, 2024	11.55	11.55	11.55	11.55	11.55	500
Oct 7, 2024	11.50	11.50	11.50	11.50	11.50	8,500
Oct 4, 2024	11.50	11.50	11.50	11.50	11.50	500
Oct 3, 2024	11.55	11.55	11.55	11.55	11.55	88,700
Oct 2, 2024	11.55	11.55	11.55	11.55	11.55	411,300
Oct 1, 2024	11.55	11.55	11.55	11.55	11.55	500
Sep 30, 2024	12.02	12.02	12.02	12.02	12.02	100
Sep 27, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 26, 2024	11.60	11.60	11.60	11.60	11.60	9,600
Sep 25, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 24, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 23, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 20, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 19, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 18, 2024	11.60	11.60	11.60	11.60	11.60	100
Sep 17, 2024	11.45	11.45	11.45	11.45	11.45	-
Sep 16, 2024	11.45	11.45	11.45	11.45	11.45	-
Sep 13, 2024	11.45	11.45	11.45	11.45	11.45	-
Sep 12, 2024	11.45	11.45	11.45	11.45	11.45	-
Sep 11, 2024	11.45	11.45	11.45	11.45	11.45	1,000
Sep 10, 2024	11.60	11.60	11.60	11.60	11.60	100
Sep 9, 2024	11.55	11.55	11.55	11.55	11.55	800
Sep 6, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 5, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 4, 2024	11.60	11.60	11.60	11.60	11.60	200
Sep 3, 2024	11.74	11.74	11.69	11.69	11.69	12,900
Aug 30, 2024	11.75	11.75	11.75	11.75	11.75	-
Aug 29, 2024	11.75	11.75	11.75	11.75	11.75	-
Aug 28, 2024	11.75	11.75	11.75	11.75	11.75	-
Aug 27, 2024	11.75	11.75	11.75	11.75	11.75	-
Aug 26, 2024	11.75	11.75	11.75	11.75	11.75	-
Aug 23, 2024	11.75	11.75	11.75	11.75	11.75	-
Aug 22, 2024	11.75	11.75	11.75	11.75	11.75	-
Aug 21, 2024	11.75	11.75	11.75	11.75	11.75	-
Aug 20, 2024	11.75	11.75	11.75	11.75	11.75	200
Aug 19, 2024	11.54	11.54	11.54	11.54	11.54	100
Aug 16, 2024	11.54	11.54	11.54	11.54	11.54	-
Aug 15, 2024	11.54	11.54	11.54	11.54	11.54	1,200
Aug 14, 2024	11.32	11.32	11.32	11.32	11.32	-
Aug 13, 2024	11.32	11.32	11.32	11.32	11.32	-
Aug 12, 2024	11.32	11.32	11.32	11.32	11.32	-
Aug 9, 2024	11.32	11.32	11.32	11.32	11.32	800
Aug 8, 2024	11.05	11.05	11.05	11.05	11.05	-
Aug 7, 2024	11.05	11.05	11.05	11.05	11.05	-
Aug 6, 2024	11.05	11.05	11.05	11.05	11.05	-
Aug 5, 2024	11.05	11.05	11.05	11.05	11.05	200
Aug 2, 2024	11.49	11.49	11.49	11.49	11.49	-
Aug 1, 2024	11.49	11.49	11.49	11.49	11.49	-
Jul 31, 2024	11.49	11.49	11.49	11.49	11.49	8,200
Jul 30, 2024	11.49	11.49	11.49	11.49	11.49	-
Jul 29, 2024	11.49	11.49	11.49	11.49	11.49	-
Jul 26, 2024	11.49	11.49	11.49	11.49	11.49	-
Jul 25, 2024	11.49	11.49	11.49	11.49	11.49	2,900
Jul 24, 2024	11.77	11.77	11.77	11.77	11.77	-
Jul 23, 2024	11.77	11.77	11.77	11.77	11.77	2,100
Jul 22, 2024	11.70	11.70	11.70	11.70	11.70	-
Jul 19, 2024	11.70	11.70	11.70	11.70	11.70	-
Jul 18, 2024	11.34	11.70	11.34	11.70	11.70	1,400
Jul 17, 2024	11.40	11.71	11.40	11.66	11.66	4,200
Jul 16, 2024	11.50	11.50	11.50	11.50	11.50	-
Jul 15, 2024	11.50	11.50	11.50	11.50	11.50	100
Jul 12, 2024	11.50	11.50	11.50	11.50	11.50	-
Jul 11, 2024	11.50	11.50	11.50	11.50	11.50	1,100
Jul 10, 2024	11.74	11.74	11.74	11.74	11.74	-
Jul 9, 2024	11.74	11.74	11.74	11.74	11.74	1,300
Jul 8, 2024	12.40	12.40	12.40	12.40	12.40	-
Jul 5, 2024	12.40	12.40	12.40	12.40	12.40	-
Jul 3, 2024	12.40	12.40	12.40	12.40	12.40	-
Jul 2, 2024	12.40	12.40	12.40	12.40	12.40	-
Jul 1, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 28, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 27, 2024	12.40	12.40	12.40	12.40	12.40	15,300
Jun 26, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 25, 2024	12.40	12.40	12.40	12.40	12.40	100
Jun 24, 2024	12.18	12.20	12.18	12.20	12.20	4,700
Jun 21, 2024	12.18	12.18	12.18	12.18	12.18	-
Jun 20, 2024	12.18	12.18	12.18	12.18	12.18	-
Jun 18, 2024	12.18	12.18	12.18	12.18	12.18	-
Jun 17, 2024	12.18	12.18	12.18	12.18	12.18	5,700
Jun 14, 2024	12.67	12.67	12.67	12.67	12.67	-
Jun 13, 2024	12.67	12.67	12.67	12.67	12.67	-
Jun 12, 2024	12.67	12.67	12.67	12.67	12.67	1,000
Jun 11, 2024	11.97	11.97	11.97	11.97	11.97	-
Jun 10, 2024	11.97	11.97	11.97	11.97	11.97	1,500
Jun 7, 2024	12.11	12.11	12.11	12.11	12.11	-
Jun 6, 2024	12.11	12.11	12.11	12.11	12.11	-
Jun 5, 2024	12.11	12.11	12.11	12.11	12.11	-
Jun 4, 2024	12.11	12.11	12.11	12.11	12.11	5,700
Jun 3, 2024	12.30	12.30	12.30	12.30	12.30	-
May 31, 2024	12.30	12.30	12.30	12.30	12.30	-
May 30, 2024	12.30	12.30	12.30	12.30	12.30	100
May 29, 2024	12.30	12.30	12.30	12.30	12.30	-
May 28, 2024	12.30	12.30	12.30	12.30	12.30	100
May 24, 2024	12.30	12.30	12.30	12.30	12.30	4,800
May 23, 2024	12.30	12.30	12.30	12.30	12.30	-
May 22, 2024	12.30	12.30	12.30	12.30	12.30	1,100
May 21, 2024	12.30	12.30	12.30	12.30	12.30	-
May 20, 2024	12.30	12.30	12.30	12.30	12.30	-
May 17, 2024	12.30	12.30	12.30	12.30	12.30	-
May 16, 2024	12.30	12.30	12.30	12.30	12.30	1,100
May 15, 2024	12.30	12.30	12.30	12.30	12.30	186,300
May 14, 2024	12.23	12.23	12.23	12.23	12.23	1,900
May 13, 2024	11.88	11.88	11.88	11.88	11.88	-
May 10, 2024	11.88	11.88	11.88	11.88	11.88	3,400
May 9, 2024	11.88	11.88	11.88	11.88	11.88	-
May 8, 2024	11.88	11.88	11.88	11.88	11.88	1,800
May 7, 2024	11.81	11.81	11.81	11.81	11.81	-
May 6, 2024	11.81	11.81	11.81	11.81	11.81	-
May 3, 2024	11.81	11.81	11.81	11.81	11.81	-
May 2, 2024	11.81	11.81	11.81	11.81	11.81	-
May 1, 2024	11.81	11.81	11.81	11.81	11.81	-
Apr 30, 2024	11.81	11.81	11.81	11.81	11.81	-
Apr 29, 2024	11.81	11.81	11.81	11.81	11.81	-
Apr 26, 2024	11.81	11.81	11.81	11.81	11.81	-
Apr 25, 2024	11.81	11.81	11.81	11.81	11.81	-
Apr 24, 2024	11.81	11.81	11.81	11.81	11.81	200
Apr 23, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 22, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 19, 2024	11.45	11.45	11.45	11.45	11.45	2,300
Apr 18, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 17, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 16, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 15, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 12, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 11, 2024	11.45	11.45	11.45	11.45	11.45	235,000
Apr 10, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 9, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 8, 2024	11.45	11.45	11.45	11.45	11.45	1,000
Apr 5, 2024	11.14	11.14	11.14	11.14	11.14	-
Apr 4, 2024	11.14	11.14	11.14	11.14	11.14	-
Apr 3, 2024	11.14	11.14	11.14	11.14	11.14	-
Apr 2, 2024	11.14	11.14	11.14	11.14	11.14	51,800
Apr 1, 2024	11.14	11.14	11.14	11.14	11.14	-
Mar 28, 2024	11.14	11.14	11.14	11.14	11.14	-
Mar 27, 2024	11.14	11.14	11.14	11.14	11.14	-
Mar 26, 2024	11.30	11.30	11.14	11.14	11.14	13,400
Mar 25, 2024	11.34	11.34	11.34	11.34	11.34	100
Mar 22, 2024	1.00 Dividend
Mar 22, 2024	11.43	11.43	11.36	11.36	11.36	1,700
Mar 21, 2024	12.39	12.39	12.03	12.03	11.03	3,900
Mar 20, 2024	11.93	11.93	11.93	11.93	10.94	-
Mar 19, 2024	11.93	11.93	11.93	11.93	10.94	10,000
Mar 18, 2024	11.87	11.93	11.87	11.93	10.94	2,900
Mar 15, 2024	12.31	12.31	12.31	12.31	11.29	-
Mar 14, 2024	12.31	12.31	12.31	12.31	11.29	-
Mar 13, 2024	12.31	12.31	12.31	12.31	11.29	-
Mar 12, 2024	12.31	12.31	12.31	12.31	11.29	155,100
Mar 11, 2024	12.31	12.31	12.31	12.31	11.29	25,500
Mar 8, 2024	12.54	12.54	12.54	12.54	11.50	19,100
Mar 7, 2024	12.54	12.54	12.54	12.54	11.50	1,100
Mar 6, 2024	12.22	12.22	12.22	12.22	11.21	-

MZTFF Mizrahi Tefahot Bank Ltd.

34.68

0.00%

BSKP.SW Basler Kantonalbank

78.20

-0.26%

FNLC The First Bancorp, Inc.

25.37

-1.67%

MZTF.TA Mizrahi Tefahot Bank Ltd.

16,750.00

-2.05%

CBK.DE Commerzbank AG

23.31

+1.79%

DB Deutsche Bank Aktiengesellschaft

23.88

+13.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nordea Bank Abp (NBNKF)

Related Tickers