Nordea Bank Abp (NDA-FI.HE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 43 out of 100 (momentum 52 · quality 66 · valuation 59), as of 2026-11-01.
Signal: Mixed moving-average stack — Trades -8.1% vs the 50-day and -2.7% vs the 200-day average, 13.5% below the 52-week high and +20.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Nordea Bank Abp trades 8.1% below its 50-day and 2.7% below its 200-day moving average. (as of 2026-10-30)

Nordea Bank Abp provides retail, business and corporate banking across Sweden, Finland, Norway and Denmark, plus wealth management for individuals and institutions. It organises itself into Personal Banking, Business Banking, Large Corporates & Institutions, and Asset & Wealth Management, covering everyday accounts, cards, payments and cash management alongside financing, capital markets, savings products, leasing and life insurance.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NDA-FI.HE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	15.73	15.86	15.69	15.79	+0.83%	4,571,052
2026-10-30	15.96	16.02	15.66	15.66	-2.28%	5,795,118
2026-10-29	15.85	16.11	15.81	16.03	+1.30%	4,866,990
2026-10-28	15.79	15.90	15.78	15.82	+0.38%	3,560,774
2026-10-27	15.51	15.84	15.49	15.77	+1.28%	4,229,956
2026-10-26	15.37	15.61	15.34	15.56	+1.93%	5,688,304
2026-10-23	15.30	15.33	15.11	15.27	-0.03%	6,167,548
2026-10-22	15.60	15.63	15.28	15.28	-2.71%	5,967,281
2026-10-21	15.61	15.72	15.53	15.70	+1.00%	5,350,626
2026-10-20	15.48	15.71	15.39	15.54	+0.45%	8,067,801
2026-10-19	15.73	15.78	15.42	15.47	-1.65%	5,950,426
2026-10-16	15.80	15.89	15.73	15.73	+0.54%	6,528,201
2026-10-15	16.11	16.31	15.63	15.65	-7.83%	15,836,971
2026-10-14	16.98	17.02	16.84	16.98	+0.12%	4,229,581
2026-10-13	17.00	17.09	16.89	16.96	+0.59%	2,461,130
2026-10-12	16.79	16.96	16.79	16.86	+0.75%	2,699,142
2026-10-09	16.85	16.92	16.73	16.73	+0.27%	3,813,330
2026-10-08	16.75	16.86	16.59	16.69	-0.80%	3,792,729
2026-10-07	17.04	17.09	16.75	16.82	-1.41%	4,480,035
2026-10-06	17.20	17.34	17.06	17.07	-0.20%	4,224,715
2026-10-05	17.14	17.16	16.95	17.10	+0.09%	4,188,507
2026-10-02	17.11	17.13	16.84	17.09	+0.56%	3,746,659
2026-10-01	17.32	17.34	16.92	16.99	-2.78%	6,474,428
2026-09-30	17.68	17.84	17.48	17.48	-0.68%	6,865,910
2026-09-29	17.96	18.09	17.59	17.59	-1.65%	6,073,131
2026-09-28	17.99	18.03	17.84	17.89	+0.14%	3,601,943
2026-09-25	17.96	18.01	17.80	17.86	+0.53%	3,645,589
2026-09-24	17.75	17.84	17.64	17.77	+0.00%	2,518,259
2026-09-23	18.00	18.05	17.70	17.77	-0.62%	4,383,096
2026-09-22	18.05	18.11	17.86	17.88	-0.72%	3,251,585
2026-09-21	17.68	18.02	17.68	18.01	+2.53%	3,841,839
2026-09-18	17.91	17.92	17.48	17.57	-1.71%	17,900,464
2026-09-17	17.77	17.93	17.71	17.87	+0.96%	4,384,240
2026-09-16	17.71	17.80	17.64	17.70	+0.34%	2,753,493
2026-09-15	17.53	17.69	17.35	17.64	+0.20%	3,312,164
2026-09-14	17.82	17.98	17.57	17.61	-1.21%	3,151,287
2026-09-11	17.75	17.91	17.73	17.82	+0.73%	3,495,428
2026-09-10	17.74	17.88	17.63	17.69	+0.45%	3,190,220
2026-09-09	17.66	17.74	17.50	17.61	-1.04%	3,417,602
2026-09-08	17.88	17.89	17.66	17.80	-0.48%	2,015,581
2026-09-07	17.91	17.94	17.79	17.88	-0.17%	1,569,234
2026-09-04	17.86	17.97	17.77	17.91	+0.00%	2,136,726
2026-09-03	17.60	17.91	17.54	17.91	+2.14%	3,429,147
2026-09-02	17.64	17.76	17.39	17.54	-0.62%	2,322,068
2026-09-01	17.60	17.77	17.45	17.64	+0.17%	4,059,104
2026-08-31	17.64	17.79	17.61	17.61	-0.14%	4,973,340
2026-08-28	17.68	17.70	17.53	17.64	+0.83%	2,521,449
2026-08-27	17.48	17.70	17.39	17.50	+0.09%	6,384,079
2026-08-26	17.51	17.59	17.43	17.48	+0.06%	4,713,383
2026-08-25	17.35	17.50	17.32	17.47	+1.13%	3,698,111
2026-08-24	17.29	17.30	17.11	17.27	-0.09%	2,433,593
2026-08-21	17.11	17.36	17.09	17.29	+1.23%	3,554,965
2026-08-20	17.12	17.18	17.00	17.08	-0.23%	2,374,980
2026-08-19	17.30	17.33	17.07	17.12	-0.98%	3,963,650
2026-08-18	17.39	17.39	17.25	17.29	-0.43%	3,589,711
2026-08-17	17.41	17.48	17.36	17.36	-0.37%	2,933,999
2026-08-14	17.45	17.48	17.33	17.43	+0.35%	2,028,587
2026-08-13	17.40	17.63	17.37	17.37	+0.32%	2,599,337
2026-08-12	17.36	17.38	17.24	17.32	+0.00%	2,189,115
2026-08-11	17.37	17.41	17.20	17.32	-0.32%	2,554,963
2026-08-10	17.48	17.50	17.27	17.37	-0.66%	2,898,656
2026-08-07	17.50	17.57	17.38	17.48	-0.11%	3,409,641
2026-08-06	17.39	17.63	17.38	17.50	+1.07%	3,841,245
2026-08-05	17.41	17.51	17.32	17.32	-2.42%	5,671,668
2026-08-04	17.64	17.77	17.58	17.75	+0.85%	3,491,259
2026-08-03	17.57	17.64	17.50	17.60	+0.57%	3,098,767
2026-07-31	17.44	17.61	17.40	17.50	+0.55%	4,783,338
2026-07-30	17.20	17.50	17.16	17.41	+0.90%	3,830,992
2026-07-29	17.34	17.43	17.15	17.25	-0.52%	3,330,926
2026-07-28	17.49	17.51	17.28	17.34	-0.86%	3,790,927
2026-07-27	17.36	17.52	17.30	17.49	+1.24%	3,389,834
2026-07-24	17.02	17.27	17.02	17.27	+1.50%	3,955,923
2026-07-23	17.43	17.43	16.94	17.02	-2.58%	4,846,676
2026-07-22	17.25	17.50	17.23	17.47	+1.25%	3,303,310
2026-07-21	17.06	17.32	17.06	17.25	+0.88%	2,787,964
2026-07-20	16.95	17.11	16.91	17.11	+0.38%	3,365,310
2026-07-17	17.00	17.07	16.78	17.04	+0.12%	5,784,345
2026-07-16	16.84	17.07	16.43	17.02	+0.77%	5,651,104
2026-07-15	16.82	16.99	16.77	16.89	-0.38%	4,276,853
2026-07-14	16.68	16.95	16.46	16.95	+1.04%	3,190,438
2026-07-13	16.77	16.86	16.68	16.78	-0.21%	2,598,880
2026-07-10	16.89	16.91	16.71	16.82	-0.15%	2,798,026
2026-07-09	16.75	16.87	16.70	16.84	+1.14%	3,821,000
2026-07-08	16.96	17.06	16.62	16.65	-2.60%	3,120,919
2026-07-07	17.10	17.19	17.05	17.09	+0.23%	3,152,929
2026-07-06	17.00	17.07	16.94	17.05	+0.35%	3,287,848
2026-07-03	16.90	17.00	16.82	17.00	+0.77%	2,959,438
2026-07-02	16.50	16.86	16.46	16.86	+2.24%	5,285,483
2026-07-01	16.54	16.55	16.33	16.50	-0.63%	3,157,567
2026-06-30	16.40	16.60	16.33	16.60	+1.28%	5,497,991
2026-06-29	16.29	16.39	16.20	16.39	+0.52%	3,119,393
2026-06-26	16.19	16.30	16.14	16.30	+0.56%	3,960,717
2026-06-25	16.20	16.24	16.10	16.21	-0.03%	4,035,132
2026-06-24	16.43	16.43	16.15	16.22	-1.31%	4,325,730
2026-06-23	16.75	16.75	16.43	16.43	-2.26%	6,671,494
2026-06-22	16.71	16.84	16.55	16.82	+1.88%	6,711,482
2026-06-18	16.64	16.77	16.36	16.50	-0.69%	17,917,420
2026-06-17	16.46	16.68	16.39	16.62	+1.06%	7,939,006
2026-06-16	16.55	16.61	16.42	16.45	-0.39%	5,348,925
2026-06-15	16.50	16.57	16.38	16.51	+0.98%	5,203,861
2026-06-12	16.09	16.36	16.09	16.35	+3.15%	5,448,925
2026-06-11	15.86	15.98	15.79	15.85	+0.32%	5,974,963
2026-06-10	15.91	15.97	15.71	15.80	-0.78%	5,714,717
2026-06-09	15.98	16.15	15.93	15.93	-0.75%	5,210,953
2026-06-08	16.09	16.12	15.84	16.05	-0.53%	3,753,034
2026-06-05	16.23	16.30	16.08	16.13	-0.34%	3,319,858
2026-06-04	16.13	16.23	16.09	16.18	+0.50%	2,163,230
2026-06-03	16.13	16.20	15.99	16.11	-0.77%	3,591,483
2026-06-02	16.32	16.39	16.00	16.23	-0.03%	3,230,460
2026-06-01	16.48	16.48	16.12	16.23	-1.43%	3,772,317
2026-05-29	16.52	16.57	16.43	16.47	+0.18%	9,849,018
2026-05-28	16.46	16.52	16.34	16.44	-0.39%	3,290,068
2026-05-27	16.62	16.64	16.50	16.50	-0.12%	2,526,086
2026-05-26	16.74	16.79	16.52	16.52	-1.46%	2,187,533
2026-05-25	16.50	16.77	16.50	16.77	+2.32%	2,741,158
2026-05-22	16.32	16.44	16.26	16.39	+0.86%	2,783,867
2026-05-21	16.16	16.34	16.11	16.25	+0.53%	3,989,790
2026-05-20	15.85	16.26	15.76	16.16	+1.99%	3,209,090
2026-05-19	15.80	15.93	15.79	15.85	+0.73%	2,573,593
2026-05-18	15.39	15.83	15.37	15.73	+2.04%	3,142,035
2026-05-15	15.55	15.57	15.35	15.42	-0.16%	6,254,676
2026-05-13	15.55	15.63	15.26	15.45	-0.13%	2,840,264
2026-05-12	15.48	15.54	15.40	15.46	-0.74%	3,731,106
2026-05-11	15.57	15.68	15.52	15.58	+0.06%	3,087,995
2026-05-08	15.56	15.65	15.43	15.57	-0.51%	3,843,320
2026-05-07	15.99	15.99	15.65	15.65	-1.57%	7,501,988
2026-05-06	15.90	16.16	15.85	15.90	+1.08%	7,354,513
2026-05-05	15.66	15.81	15.57	15.73	+0.45%	4,318,509
2026-05-04	16.00	16.05	15.66	15.66	-2.06%	5,115,708
2026-04-30	15.77	15.99	15.67	15.99	+0.79%	6,103,281
2026-04-29	15.81	15.93	15.75	15.87	+0.13%	2,481,337
2026-04-28	15.80	15.99	15.76	15.85	+0.28%	3,283,963
2026-04-27	15.68	15.90	15.65	15.80	+0.77%	2,683,241
2026-04-24	15.74	15.80	15.59	15.68	-0.85%	3,960,795
2026-04-23	15.95	15.95	15.70	15.81	-0.91%	4,386,429
2026-04-22	16.13	16.19	15.86	15.96	+0.38%	6,125,814
2026-04-21	15.88	16.05	15.84	15.90	+0.16%	4,364,103
2026-04-20	15.90	15.95	15.77	15.88	-0.87%	3,328,058
2026-04-17	15.89	16.07	15.66	16.02	+0.79%	6,870,225
2026-04-16	16.14	16.15	15.86	15.89	-1.61%	5,912,820
2026-04-15	16.20	16.22	16.08	16.15	-0.37%	3,515,328
2026-04-14	15.98	16.25	15.94	16.21	+2.01%	5,761,349
2026-04-13	15.63	15.93	15.59	15.89	+0.63%	4,401,810
2026-04-10	15.61	15.80	15.53	15.79	+2.00%	4,938,997
2026-04-09	15.64	15.66	15.40	15.48	-1.56%	6,122,470
2026-04-08	15.58	15.85	15.56	15.72	+5.04%	10,322,850
2026-04-07	15.21	15.28	14.88	14.97	-1.16%	6,191,454
2026-04-02	15.01	15.14	14.89	15.14	-0.53%	5,153,863
2026-04-01	15.06	15.22	15.00	15.22	+3.75%	7,547,738
2026-03-31	14.60	14.87	14.60	14.68	+0.93%	9,175,854
2026-03-30	14.21	14.57	14.18	14.54	+1.75%	5,768,990
2026-03-27	14.30	14.39	14.16	14.29	+0.00%	5,417,200
2026-03-26	14.40	14.41	14.20	14.29	-1.11%	5,711,764
2026-03-25	14.34	14.56	14.31	14.45	-4.08%	10,462,290
2026-03-24	15.30	15.40	14.93	15.06	-2.43%	10,581,370
2026-03-23	15.06	15.74	14.84	15.44	+0.75%	10,172,300
2026-03-20	15.85	15.88	15.29	15.32	-1.89%	17,997,410
2026-03-19	15.79	15.85	15.53	15.62	-2.13%	8,166,450
2026-03-18	15.96	16.12	15.77	15.96	+0.41%	6,413,747
2026-03-17	15.81	16.06	15.69	15.89	+0.51%	4,449,750
2026-03-16	15.73	15.88	15.56	15.81	+1.09%	3,751,774
2026-03-13	15.61	15.89	15.53	15.64	-0.64%	6,526,288
2026-03-12	15.90	15.91	15.66	15.74	-1.25%	6,596,359
2026-03-11	15.85	16.04	15.79	15.95	-0.19%	4,572,130
2026-03-10	15.98	16.21	15.87	15.97	+2.50%	6,658,283
2026-03-09	15.36	15.66	15.15	15.59	-0.13%	5,647,670
2026-03-06	15.89	15.97	15.40	15.61	-1.36%	5,592,652
2026-03-05	15.98	16.16	15.82	15.82	-1.28%	4,637,993
2026-03-04	15.60	16.12	15.49	16.02	+2.92%	8,125,839
2026-03-03	15.85	15.88	15.39	15.57	-3.47%	11,036,890
2026-03-02	16.07	16.14	15.84	16.13	-1.95%	7,059,347
2026-02-27	16.65	16.73	16.34	16.45	-1.05%	8,665,145
2026-02-26	16.78	16.83	16.56	16.63	-0.48%	3,992,648
2026-02-25	16.70	16.80	16.70	16.70	+0.33%	4,221,564
2026-02-24	16.70	16.70	16.48	16.65	-0.60%	4,405,672
2026-02-23	16.88	16.89	16.70	16.75	-0.15%	5,437,707
2026-02-20	16.65	16.86	16.59	16.77	+1.42%	5,986,442
2026-02-19	16.75	16.77	16.43	16.54	-1.25%	5,712,262
2026-02-18	16.68	16.82	16.55	16.75	+1.30%	5,879,284
2026-02-17	16.43	16.54	16.38	16.54	+0.24%	4,096,327
2026-02-16	16.33	16.57	16.33	16.50	+1.92%	6,909,871
2026-02-13	16.43	16.50	16.05	16.18	-1.46%	6,378,724
2026-02-12	16.80	16.93	16.43	16.43	-1.85%	5,651,771
2026-02-11	16.80	16.88	16.63	16.73	-0.36%	4,819,070
2026-02-10	16.82	16.93	16.75	16.80	-0.27%	6,067,025
2026-02-09	16.77	16.84	16.64	16.84	+0.69%	3,558,523
2026-02-06	16.63	16.79	16.59	16.73	+1.27%	4,699,856
2026-02-05	16.90	16.90	16.46	16.52	-1.90%	5,899,720
2026-02-04	17.00	17.11	16.82	16.84	-0.41%	7,785,547
2026-02-03	16.84	16.98	16.80	16.91	+0.74%	3,465,241
2026-02-02	16.26	16.78	16.20	16.78	+2.85%	5,664,793
2026-01-30	16.32	16.55	16.27	16.32	+0.68%	10,548,140
2026-01-29	16.77	16.82	16.15	16.20	-3.22%	10,585,030
2026-01-28	17.02	17.04	16.70	16.75	-1.62%	5,937,544
2026-01-27	16.84	17.02	16.80	17.02	+1.28%	4,030,405
2026-01-26	16.73	16.86	16.72	16.80	+1.05%	3,419,800
2026-01-23	16.88	16.88	16.63	16.63	-1.86%	4,188,131
2026-01-22	16.75	16.98	16.73	16.95	+2.67%	5,947,679
2026-01-21	16.31	16.61	16.21	16.50	+0.55%	4,884,040
2026-01-20	16.39	16.45	16.25	16.41	-0.27%	4,768,807
2026-01-19	16.50	16.59	16.27	16.46	-2.05%	4,938,071
2026-01-16	16.87	16.91	16.70	16.80	-0.39%	3,923,897
2026-01-15	16.73	16.93	16.69	16.87	+1.26%	3,862,449
2026-01-14	16.59	16.74	16.55	16.66	+0.85%	5,060,861
2026-01-13	16.45	16.61	16.40	16.52	+1.01%	4,145,163
2026-01-12	16.34	16.41	16.10	16.36	+0.09%	5,640,125
2026-01-09	16.32	16.37	16.02	16.34	+0.43%	6,728,734
2026-01-08	16.19	16.30	16.08	16.27	+0.40%	4,129,797
2026-01-07	16.46	16.53	16.20	16.20	-1.43%	5,979,717
2026-01-05	16.42	16.48	16.26	16.44	+0.46%	4,241,485
2026-01-02	16.11	16.39	16.05	16.36	+1.74%	5,840,697
2025-12-30	15.93	16.14	15.89	16.09	+1.16%	3,569,694
2025-12-29	16.06	16.08	15.88	15.90	-0.44%	4,676,768
2025-12-23	15.85	16.02	15.84	15.97	+0.82%	3,617,981
2025-12-22	15.84	15.86	15.77	15.84	+0.09%	2,432,593
2025-12-19	15.77	15.88	15.76	15.82	+0.96%	12,925,690
2025-12-18	15.56	15.69	15.47	15.68	+1.13%	6,704,330
2025-12-17	15.55	15.59	15.37	15.50	+0.06%	4,255,948
2025-12-16	15.53	15.58	15.40	15.49	+0.45%	5,515,516
2025-12-15	15.52	15.57	15.38	15.42	-0.03%	4,206,862
2025-12-12	15.79	15.82	15.39	15.43	-1.69%	4,376,710
2025-12-11	15.56	15.76	15.51	15.69	+0.84%	3,098,527
2025-12-10	15.52	15.62	15.40	15.56	+0.48%	3,718,242
2025-12-09	15.46	15.57	15.40	15.48	+0.13%	3,055,176
2025-12-08	15.41	15.46	15.31	15.46	+0.36%	4,463,150
2025-12-05	15.50	15.54	15.40	15.41	+0.00%	3,098,086
2025-12-04	15.46	15.48	15.13	15.41	-0.58%	5,872,941
2025-12-03	15.53	15.69	15.44	15.50	+0.00%	4,122,821
2025-12-02	15.38	15.53	15.35	15.50	+0.85%	3,426,725
2025-12-01	15.26	15.38	15.18	15.37	+0.85%	3,925,420
2025-11-28	15.29	15.31	15.20	15.24	-0.29%	5,783,634
2025-11-27	15.23	15.32	15.15	15.29	+0.33%	3,159,675
2025-11-26	15.10	15.29	15.07	15.23	+1.30%	3,717,811
2025-11-25	14.87	15.09	14.85	15.04	+0.97%	4,253,439
2025-11-24	14.80	14.95	14.77	14.89	+1.40%	9,035,639
2025-11-21	14.54	14.69	14.40	14.69	+0.14%	5,641,585
2025-11-20	14.54	14.71	14.54	14.67	+1.73%	4,169,221
2025-11-19	14.46	14.49	14.29	14.42	-0.21%	3,823,508
2025-11-18	14.50	14.56	14.37	14.45	-1.73%	3,997,579
2025-11-17	14.88	14.95	14.65	14.71	-1.08%	2,766,197
2025-11-14	15.05	15.06	14.71	14.87	-1.85%	3,692,562
2025-11-13	15.19	15.27	15.12	15.14	+0.17%	3,522,407
2025-11-12	14.98	15.17	14.95	15.12	+1.41%	4,559,193
2025-11-11	14.68	14.91	14.64	14.91	+1.91%	4,577,287
2025-11-10	14.57	14.63	14.51	14.63	+1.53%	3,438,355
2025-11-07	14.57	14.61	14.34	14.41	-0.65%	2,923,684
2025-11-06	14.40	14.53	14.31	14.51	+1.65%	5,236,813
2025-11-05	14.45	14.48	14.15	14.27	-3.19%	6,257,420
2025-11-04	14.79	14.82	14.57	14.74	-0.87%	6,832,647
2025-11-03	14.89	15.05	14.81	14.87	+0.37%	3,391,937

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+4.74%). Worst month: Mar (-8.77%). Based on 2 years of daily data (2025–2026).

Jan+3.57%
Feb+4.74%
Mar-8.77%
Apr+4.01%
May+4.12%
Jun+0.32%
Jul+4.51%
Aug+1.67%
Sep+1.82%
Oct-0.84%
Nov+2.49%
Dec+4.65%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Nordea Bank Abp's (NDA-FI.HE) latest close?

15.79 on 2026-11-02, from the Closelook data lake's daily price record.

What is NDA-FI.HE's 52-week high and low?

18.11 high and 14.15 low over the trailing 52 weeks, as of 2026-11-02.

What is Nordea Bank Abp's strongest and weakest month historically?

Historically, NDA-FI.HE's strongest calendar month has been Feb (average +4.74%) and its weakest Mar (average -8.77%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Nordea Bank Abp's Closelooknet score?

43 out of 100 (momentum 52 · quality 66 · valuation 59), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on NDA-FI.HE?

Mixed moving-average stack: Trades -8.1% vs the 50-day and -2.7% vs the 200-day average, 13.5% below the 52-week high and +20.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NDA-FI.HE above its 50-day and 200-day moving averages?

Nordea Bank Abp trades 8.1% below its 50-day and 2.7% below its 200-day moving average (2.9% below its 20-day). As of 2026-10-30.