Nordea Bank AB Stock Price History (OTCMKTS:NRBAY)

Add to My Stocks
$10.41 $0.01 (0.05%) NRBAY stock closing price Dec 02, 2016 (Closing)

Nordea Bank AB stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Nordea Bank AB price to earnings ratio data. The Nordea Bank AB stock price history chart shows that the stock price was at a low of 7.94 on 07 Jul, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0210.3910.4910.3610.415146810.733.15
2016-12-0110.3610.4310.3410.4111230210.733.15
2016-11-3010.4510.5010.4010.445516310.763.16
2016-11-2910.3810.4210.3410.368784410.683.14
2016-11-2510.5210.6010.5210.568991610.893.20
2016-11-2310.5110.5710.5110.534466310.863.19
2016-11-2210.7110.7110.6210.666966010.993.23
2016-11-2110.5310.6110.5310.6118017310.943.21
2016-11-1810.4110.5210.4110.5111321910.843.18
2016-11-1710.5310.5710.4910.547779810.863.19
2016-11-1610.5310.5810.4510.536737710.863.19
2016-11-1510.5110.7310.5110.7397166011.063.25
2016-11-1410.3510.5410.3510.5115798610.843.18
2016-11-1110.6110.7310.5210.574783810.903.20
2016-11-1010.5810.6810.4610.6530384910.983.22
2016-11-0910.3910.5710.3110.5624399010.893.20
2016-11-0810.3710.5410.3610.473255510.793.17
2016-11-0710.2510.3110.2410.291908010.603.11
2016-11-0410.2310.2610.1210.123949010.433.06
2016-11-0310.3210.3310.2310.253024010.573.10
2016-11-0210.3610.3610.2310.233977110.553.10
2016-11-0110.4610.4610.2710.318039210.633.12
2016-10-3110.5010.5110.4210.451409910.773.16
2016-10-2810.4810.5210.4310.486810611.273.11
2016-10-2710.4810.5610.4210.436328311.223.09
2016-10-2610.4410.6610.4310.615501311.403.15
2016-10-2510.3010.4010.2910.352779011.123.07
2016-10-2410.4010.4110.3310.373209711.153.08
2016-10-2110.3010.4010.2810.374728711.153.08
2016-10-2010.2910.3610.2410.341618511.123.07
2016-10-1910.3110.3310.2810.332791411.113.06
2016-10-1810.3010.3910.2510.323917611.103.06
2016-10-1710.1310.1610.1010.162007810.933.01
2016-10-1410.1310.1510.0910.123844910.883.00
2016-10-139.9110.049.9010.033567110.792.98
2016-10-1210.0610.1010.0110.011531610.762.97
2016-10-1110.0310.039.919.922193910.672.94
2016-10-1010.3610.4310.3510.371760311.153.08
2016-10-0710.4210.4710.3410.433534511.223.09
2016-10-0610.4410.7310.3810.6911049711.503.17
2016-10-0510.3010.3410.2410.283369411.053.05
2016-10-0410.1610.2210.1510.182292510.953.02
2016-10-0310.1810.1810.1210.154922410.913.01
2016-09-309.729.939.719.834922110.572.92
2016-09-299.889.889.649.703020310.432.88
2016-09-289.759.789.639.748813910.472.89
2016-09-279.609.739.609.703909510.432.88
2016-09-269.799.809.759.767985710.492.89
2016-09-239.929.979.909.951618210.702.95
2016-09-2210.0610.069.9710.002493810.752.97
2016-09-219.909.989.839.974342010.722.96
2016-09-209.889.909.819.8411510710.582.92
2016-09-199.799.849.769.793850510.532.90
2016-09-169.789.799.709.745653810.472.89
2016-09-159.789.969.789.936928710.672.94
2016-09-149.789.939.769.803132610.542.91
2016-09-139.889.929.789.864243310.602.93
2016-09-129.8310.059.8310.056469110.812.98
2016-09-0910.0410.109.969.991905010.742.96
2016-09-0810.0910.1310.0210.092458210.842.99
2016-09-0710.0110.059.9810.032466010.792.98
2016-09-069.989.989.929.951947410.702.95
2016-09-029.939.989.919.944799510.682.95
2016-09-019.839.889.769.8838188310.622.93
2016-08-319.789.819.729.755185310.482.89
2016-08-309.479.529.459.513489410.232.82
2016-08-299.269.369.269.364856110.072.78
2016-08-269.409.499.239.28935589.982.75
2016-08-259.379.399.349.343432210.042.77
2016-08-249.439.469.349.373548510.082.78
2016-08-239.319.319.259.25295709.952.74
2016-08-229.139.179.119.17309549.862.72
2016-08-199.179.219.099.20262219.892.73
2016-08-189.229.269.209.23504899.932.74
2016-08-179.179.239.129.19285529.882.73
2016-08-169.249.289.209.23573029.932.74
2016-08-159.289.319.269.26533609.962.75
2016-08-129.339.349.259.26266559.962.75
2016-08-119.309.439.279.287290869.982.75
2016-08-109.229.259.209.20567269.892.73
2016-08-099.109.229.109.18493859.872.72
2016-08-088.988.988.928.94421669.612.65
2016-08-058.858.948.838.91346609.582.64
2016-08-048.798.858.778.84389199.512.62
2016-08-038.728.778.708.73436379.392.59
2016-08-028.808.838.748.79945539.452.61
2016-08-018.818.878.798.82827499.482.62
2016-07-298.938.978.898.95287239.622.66
2016-07-288.758.788.738.76429139.422.60
Get more Data

Nordea Bank AB Stock Chart

View NRBAY PE ratio, PS ratio stocks charts and compare with peers.
NRBAY Chart
Note: Compare Nordea Bank AB stock price history with the index and industry peers.

Nordea Bank AB Historical Prices: Past 5 years

Max Stock Price 14.97 Jun 06,2014
Min Stock Price 7.94 Jul 07,2016
Avg Stock Price 11.89

Nordea Bank AB Historical PE ratio: Past 5 years

Max PE Ratio 14.12 Jun 06,2014
Min PE Ratio 8.73 Jul 07,2016
Avg PE Ratio 11.59

Nordea Bank AB Historical PS ratio: Past 5 years

Max PS Ratio 3.42 Oct 23,2015
Min PS Ratio 1.83 Jun 24,2013
Avg PS Ratio 2.73

NRBAY Industry Peers

Company Price Change (%)
Barclays (BCS)10.70.21 (1.92%)
Bank Of Montreal (BMO)67.010.44 (0.66%)
Swedbank (SWDBY)23.050.02 (0.09%)
Royal Bank Of Scotland Plc (RBS)4.910.12 (2.39%)
Danske Bank A\/ (DNKEY)14.620.06 (0.41%)
Societe Genral Group (SCGLY)8.530.13 (1.5%)
Sampo Oyj (SAXPY)21.990.14 (0.63%)

Nordea Bank AB historical quotes helps an investor analyze a company's history and do Nordea Bank AB stock analysis . The price and volume changes on a daily basis is provided in the Nordea Bank AB stock price history. An abnormally high daily volume typically implies breaking news or earnings release. NRBAY closed at 10.41 and traded with a volume of 51468 on the last trading day. Nordea Bank AB historical P/S ratio was at a high of 3.42 on 23 Oct, 2015 and a low of 1.83 on 18 Apr, 2013. .