Nordea Bank Abp (04Q)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.315 | -2.68771331058 | 11.72 | 11.785 | 11.21 | 16464 | 11.37500425 | DE |
| 4 | 0.17 | 1.51312861593 | 11.235 | 11.8 | 11.095 | 17649 | 11.3775172 | DE |
| 12 | 0.877 | 8.33016717325 | 10.528 | 11.8 | 10.35 | 19884 | 11.08029842 | DE |
| 26 | 0.221 | 1.97603719599 | 11.184 | 11.8 | 10.263999 | 24546 | 11.0965057 | DE |
| 52 | 1.624 | 16.6036192618 | 9.781 | 11.8 | 9.434 | 17970 | 10.86422012 | DE |
| 156 | 0.655 | 6.09302325581 | 10.75 | 12.5 | 8.4 | 10506 | 10.72311372 | DE |
| 260 | 0.655 | 6.09302325581 | 10.75 | 12.5 | 8.4 | 10506 | 10.72311372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 11.44 | 0.13 | 1.10 | 11.4 | 11.47 | 11.255 | 12138 |
| 1718828820 | 11.315 | -0.23 | -1.95 | 11.55 | 11.78 | 11.27 | 27499 |
| 1718742360 | 11.54 | 0.11 | 0.96 | 11.465 | 11.565 | 11.335 | 6659 |
| 1718656020 | 11.43 | 0.21 | 1.83 | 11.285 | 11.5 | 11.255 | 9475 |
| 1718396820 | 11.225 | -0.27 | -2.31 | 11.455 | 11.505 | 11.21 | 16673 |
| 1718310420 | 11.49 | -0.26 | -2.21 | 11.72 | 11.785 | 11.36 | 22012 |
| 1718224020 | 11.75 | 0.53 | 4.68 | 11.235 | 11.8 | 11.23 | 57118 |
| 1718137620 | 11.225 | -0.04 | -0.31 | 11.24 | 11.37 | 11.205 | 21377 |
| 1718051220 | 11.26 | 0.02 | 0.13 | 11.32 | 11.38 | 11.11 | 22965 |
| 1717792020 | 11.245 | -0.05 | -0.44 | 11.36 | 11.43 | 11.235 | 16756 |
| 1717705620 | 11.295 | 0.03 | 0.22 | 11.25 | 11.395 | 11.21 | 10023 |
| 1717619220 | 11.27 | -0.04 | -0.31 | 11.31 | 11.31 | 11.16 | 22876 |
| 1717532820 | 11.305 | -0.05 | -0.40 | 11.25 | 11.35 | 11.1 | 9316 |
| 1717446420 | 11.35 | -0.06 | -0.53 | 11.495 | 11.51 | 11.26 | 15393 |
| 1717187220 | 11.41 | 0.17 | 1.51 | 11.26 | 11.43 | 11.23 | 13070 |
| 1717100820 | 11.24 | 0 | 0.00 | 11.1 | 11.28 | 11.095 | 9151 |
| 1717014420 | 11.24 | -0.14 | -1.19 | 11.395 | 11.395 | 11.1 | 16882 |
| 1716928020 | 11.375 | 0.08 | 0.71 | 11.32 | 11.395 | 11.23 | 22403 |
| 1716841560 | 11.295 | 0.12 | 1.03 | 11.25 | 11.325 | 11.2 | 9881 |
| 1716582420 | 11.18 | -0.02 | -0.18 | 11.275 | 11.4 | 11.12 | 15726 |
| 1716496020 | 11.2 | 0.04 | 0.31 | 11.235 | 11.35 | 11.18 | 7717 |
| 1716409620 | 11.165 | -0.22 | -1.93 | 11.39 | 11.395 | 11.155 | 13110 |
| 1716323160 | 11.385 | -0.02 | -0.18 | 11.465 | 11.465 | 11.28 | 14825 |
| 1716236760 | 11.405 | -0.08 | -0.70 | 11.495 | 11.495 | 11.4 | 8343 |
| 1715977620 | 11.485 | 0.19 | 1.68 | 11.245 | 11.495 | 11.245 | 11430 |
| 1715891220 | 11.295 | -0.05 | -0.44 | 11.345 | 11.41 | 11.245 | 13787 |
| 1715804820 | 11.345 | -0.04 | -0.35 | 11.39 | 11.415 | 11.27 | 13401 |
| 1715718420 | 11.385 | -0.05 | -0.39 | 11.42 | 11.495 | 11.26 | 27629 |
| 1715631960 | 11.43 | 0.15 | 1.28 | 11.31 | 11.505 | 11.21 | 22184 |
| 1715372820 | 11.285 | 0.17 | 1.53 | 11.13 | 11.395 | 11.125 | 23308 |
| 1715286420 | 11.115 | -0.08 | -0.71 | 11.205 | 11.225 | 11.045 | 2052 |
| 1715200020 | 11.195 | 0.06 | 0.54 | 11.225 | 11.28 | 11.065 | 16944 |
| 1715113620 | 11.135 | 0.02 | 0.13 | 11.11 | 11.295 | 11.11 | 26427 |
| 1715027220 | 11.12 | 0.1 | 0.91 | 11.03 | 11.12 | 10.95 | 15234 |
| 1714768020 | 11.02 | 0.08 | 0.73 | 11.01 | 11.06 | 10.9 | 10055 |
| 1714681560 | 10.94 | -0.05 | -0.45 | 10.97 | 11.095 | 10.9 | 7191 |
| 1714508820 | 10.99 | 0.02 | 0.14 | 10.91 | 11.115 | 10.87 | 26693 |
| 1714422420 | 10.975 | 0.05 | 0.50 | 10.955 | 10.99 | 10.87 | 10011 |
| 1714163220 | 10.92 | 0.02 | 0.18 | 10.885 | 10.995 | 10.885 | 7361 |
| 1714076820 | 10.9 | -0.05 | -0.41 | 10.995 | 11.195 | 10.795 | 21998 |
| 1713990420 | 10.945 | -0.32 | -2.80 | 11.2 | 11.295 | 10.92 | 13589 |
| 1713903960 | 11.26 | 0.19 | 1.67 | 11.005 | 11.295 | 10.995 | 30343 |
| 1713817560 | 11.075 | 0.25 | 2.36 | 10.915 | 11.08 | 10.85 | 31728 |
| 1713558420 | 10.82 | 0.09 | 0.84 | 10.635 | 10.895 | 10.615 | 18952 |
| 1713472020 | 10.73 | 0.1 | 0.94 | 10.695 | 10.995 | 10.494999 | 22288 |
| 1713385620 | 10.63 | 0.05 | 0.47 | 10.425 | 10.755 | 10.4 | 25519 |
| 1713299220 | 10.58 | -0.11 | -0.98 | 10.64 | 10.695 | 10.4 | 25331 |
| 1713212820 | 10.685 | -0.06 | -0.51 | 10.82 | 10.855 | 10.605 | 23271 |
| 1712953620 | 10.74 | -0.11 | -1.01 | 10.865 | 10.91 | 10.74 | 9665 |
| 1712867220 | 10.85 | 0.11 | 1.02 | 10.85 | 10.96 | 10.619999 | 18730 |
| 1712780760 | 10.74 | -0.27 | -2.41 | 11.045 | 11.07 | 10.72 | 19346 |
| 1712694360 | 11.005 | 0.17 | 1.52 | 10.83 | 11.05 | 10.73 | 35770 |
| 1712607960 | 10.84 | 0.04 | 0.32 | 10.87 | 10.93 | 10.699999 | 29962 |
| 1712348820 | 10.805 | 0.2 | 1.84 | 10.645 | 10.805 | 10.51 | 25071 |
| 1712262360 | 10.61 | -0.31 | -2.79 | 10.905 | 10.905 | 10.565 | 34097 |
| 1712175960 | 10.915 | 0.29 | 2.73 | 10.63 | 10.93 | 10.6 | 40741 |
| 1712089560 | 10.625 | 0.14 | 1.33 | 10.5 | 10.645 | 10.455 | 51589 |
| 1711661160 | 10.486 | -0.04 | -0.42 | 10.528 | 10.548 | 10.35 | 32423 |
| 1711574820 | 10.529999 | 0.05 | 0.50 | 10.406 | 10.548 | 10.356 | 35791 |
| 1711488360 | 10.478 | 0.11 | 1.08 | 10.324 | 10.507999 | 10.263999 | 22574 |
| 1711401960 | 10.366 | -0.08 | -0.78 | 10.401999 | 10.523999 | 10.286 | 49744 |
| 1711142760 | 10.448 | -0.93 | -8.16 | 10.481999 | 10.548 | 10.326 | 111679 |
| 1711056360 | 11.376 | 0.17 | 1.50 | 11.186 | 11.432 | 11.186 | 68104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
