NRDBY | Nordea Bank Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Nordea Bank Sp ADR (NRDBY)

OTC

$19.22-$0.56 (-2.83%)

Price as of Oct 01, 2026

N/A
Market Cap
27.85%
1-Year Change
Banks - Regional
Industry

1 Month
-6.01%

Low Price$19.22

High Price$20.95
3 Months
+4.69%

Low Price$18.60

High Price$20.95
1 Year
+27.85%

Low Price$14.80

High Price$20.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	19.33	19.33	19.08	19.22	-2.83%	510,479
09/30/2026	19.96	20.04	19.75	19.78	-1.64%	72,371
09/29/2026	20.69	20.69	19.93	20.11	-1.71%	165,260
09/28/2026	20.48	20.60	20.28	20.46	-0.31%	142,519
09/25/2026	20.45	20.56	20.32	20.52	+0.83%	59,797
09/24/2026	20.17	20.37	20.15	20.36	+0.62%	82,124
09/23/2026	20.28	20.35	20.13	20.23	-1.70%	106,737
09/22/2026	20.73	20.73	20.42	20.58	-0.39%	64,418
09/21/2026	20.59	20.74	20.57	20.66	+2.33%	56,359
09/18/2026	20.10	20.20	20.05	20.19	-1.61%	73,317
09/17/2026	20.47	20.59	20.44	20.52	+1.48%	64,053
09/16/2026	20.40	20.44	20.10	20.22	-0.91%	121,547
09/15/2026	20.36	20.43	20.26	20.41	+0.02%	73,455
09/14/2026	20.39	20.49	20.26	20.40	-1.16%	69,163
09/11/2026	20.75	20.76	20.61	20.64	+0.98%	117,612
09/10/2026	20.51	20.59	20.40	20.44	-0.04%	132,939
09/09/2026	20.52	20.52	20.41	20.45	-0.55%	72,700
09/08/2026	20.70	20.72	20.56	20.56	-1.58%	150,550
09/04/2026	21.24	21.24	20.78	20.89	-0.29%	103,038
09/03/2026	21.39	21.39	20.73	20.95	+2.70%	67,563
09/02/2026	20.37	20.43	20.32	20.40	-0.24%	51,961
09/01/2026	20.42	20.54	20.38	20.45	0.00%	55,949
08/31/2026	20.68	20.68	20.45	20.45	+0.15%	107,380
08/28/2026	20.59	20.59	20.39	20.42	-0.05%	252,689
08/27/2026	20.60	20.64	20.38	20.43	+0.69%	65,609
08/26/2026	20.40	20.42	20.25	20.29	-0.69%	70,497
08/25/2026	20.37	20.49	20.36	20.43	+1.59%	159,896
08/24/2026	20.07	20.24	20.07	20.11	-0.89%	75,519
08/21/2026	20.89	20.89	20.20	20.29	+1.70%	59,479
08/20/2026	19.96	20.03	19.89	19.95	-0.45%	64,940
08/19/2026	20.06	20.06	19.88	20.04	-0.10%	128,630
08/18/2026	20.02	20.16	20.02	20.06	-0.45%	56,251
08/17/2026	20.19	20.23	20.07	20.15	-0.20%	50,025
08/14/2026	20.20	20.24	20.13	20.19	+0.35%	71,249
08/13/2026	20.22	20.24	19.98	20.12	+0.40%	86,375
08/12/2026	20.01	20.10	19.99	20.04	+0.30%	66,907
08/11/2026	20.06	20.09	19.97	19.98	-0.05%	73,899
08/10/2026	19.91	20.15	19.91	19.99	-1.50%	194,517
08/07/2026	20.22	20.30	20.18	20.29	+1.12%	55,761
08/06/2026	20.30	20.30	20.04	20.07	+0.91%	1,023,638
08/06/2026	$0.39 Dividend
08/05/2026	19.96	20.04	19.86	19.89	-0.37%	642,288
08/04/2026	19.94	20.06	19.87	19.96	+0.92%	84,899
08/03/2026	19.77	19.79	19.65	19.78	+0.30%	338,794
07/31/2026	19.70	19.76	19.57	19.72	+1.98%	202,874
07/30/2026	19.58	19.70	18.39	19.34	+0.95%	471,745
07/29/2026	19.12	19.38	19.07	19.16	-0.94%	140,169
07/28/2026	19.30	19.37	19.22	19.34	-0.60%	190,068
07/27/2026	19.43	19.53	19.38	19.46	+1.69%	77,159
07/24/2026	19.04	19.26	19.02	19.13	+0.88%	62,095
07/23/2026	18.86	19.03	18.86	18.97	-2.52%	80,566
07/22/2026	19.51	19.54	19.39	19.46	+0.97%	57,903
07/21/2026	19.13	19.30	19.07	19.27	+1.39%	136,205
07/20/2026	18.99	19.17	18.93	19.01	+0.10%	88,082
07/17/2026	18.82	19.05	18.77	18.99	+0.21%	68,786
07/16/2026	19.03	19.10	18.92	18.95	-0.21%	115,603
07/15/2026	18.93	19.05	18.86	18.99	+0.57%	197,109
07/14/2026	18.80	19.05	18.79	18.88	+1.48%	597,608
07/13/2026	18.79	18.79	18.58	18.60	-1.30%	570,982
07/10/2026	18.83	18.88	18.76	18.85	-0.21%	1,890,442
07/09/2026	18.84	19.02	18.83	18.89	+0.26%	62,566
07/08/2026	18.75	18.87	18.55	18.84	-1.28%	232,839
07/07/2026	19.23	19.25	19.06	19.08	-0.36%	105,813
07/06/2026	19.00	19.16	19.00	19.15	+1.24%	103,784
07/02/2026	18.88	19.02	18.80	18.92	+3.04%	283,985
07/01/2026	18.32	18.44	18.30	18.36	-0.95%	91,328
06/30/2026	18.31	18.64	18.29	18.54	+0.43%	105,850
06/29/2026	18.29	18.48	18.23	18.46	+1.89%	1,290,948
06/26/2026	18.20	18.26	18.08	18.11	+0.22%	4,430,481
06/25/2026	18.07	18.18	17.98	18.07	-0.05%	2,981,285
06/24/2026	18.08	18.13	17.96	18.08	-1.65%	3,863,762
06/23/2026	18.46	18.50	18.28	18.39	-2.50%	2,967,676
06/22/2026	18.85	18.89	18.76	18.86	+1.64%	3,105,744
06/18/2026	18.54	18.63	18.48	18.55	-0.21%	2,810,921
06/17/2026	18.88	18.97	18.54	18.59	-0.94%	2,478,702
06/16/2026	18.75	18.87	18.69	18.77	0.00%	2,265,556
06/15/2026	18.81	18.88	18.73	18.77	+1.30%	2,145,597
06/12/2026	18.48	18.67	18.44	18.53	+0.35%	1,799,797
06/11/2026	17.93	18.47	17.88	18.47	+3.75%	3,121,596
06/10/2026	18.07	18.08	17.74	17.80	-1.68%	3,058,498
06/09/2026	18.32	18.34	17.86	18.10	+0.11%	1,738,237
06/08/2026	18.24	18.29	18.03	18.08	+0.37%	1,565,067
06/05/2026	18.41	18.43	17.95	18.02	-2.33%	877,535
06/04/2026	18.50	18.58	18.44	18.45	+1.29%	252,333
06/03/2026	18.44	18.44	18.21	18.21	-1.90%	93,514
06/02/2026	18.74	18.74	18.40	18.56	-0.53%	89,936
06/01/2026	18.44	18.71	18.44	18.66	-0.63%	86,868
05/29/2026	18.93	19.02	18.76	18.78	-0.36%	322,937
05/28/2026	18.37	19.31	18.37	18.85	-0.16%	358,893
05/27/2026	18.99	19.00	18.76	18.88	-0.57%	159,489
05/26/2026	18.88	19.14	18.83	18.99	+1.68%	214,809
05/22/2026	19.00	19.00	18.60	18.67	-0.31%	178,348
05/21/2026	18.34	18.89	18.34	18.73	+0.84%	238,341
05/20/2026	18.04	18.64	18.04	18.57	+3.67%	257,171
05/19/2026	17.91	18.36	17.91	17.92	-0.98%	203,939
05/18/2026	17.90	18.19	17.87	18.09	+2.67%	197,673
05/15/2026	17.59	17.71	17.54	17.62	-0.94%	214,114
05/14/2026	17.10	18.29	17.10	17.79	-0.55%	184,609
05/13/2026	17.64	17.94	17.64	17.89	-0.55%	188,151
05/12/2026	17.85	17.99	17.78	17.99	+0.38%	236,671