Nordea Bank AB Stock Price History, NRBAY Historical Prices

Add to My Stocks
$11.46 $0.03 (0.26%) NRBAY stock closing price Feb 22, 2018 (Closing)

Nordea Bank AB stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Nordea Bank AB P/E ratio, and PS ratio. The stock price was at a 5 year high of $14.97 on Jun 06, 2014 as seen from Nordea Bank AB stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 11.42 11.54 11.42 11.46 54,724 13.64 3.64
2018-02-21 11.55 11.63 11.49 11.49 73,308 13.68 3.65
2018-02-20 11.66 11.69 11.52 11.53 2,845,755 13.73 3.66
2018-02-16 11.88 12 11.85 11.94 129,880 14.21 3.8
2018-02-15 11.98 12.05 11.79 11.98 82,297 14.26 3.81
2018-02-14 11.55 11.93 11.52 11.92 85,927 14.19 3.79
2018-02-13 11.52 11.59 11.47 11.57 99,102 13.77 3.68
2018-02-12 11.49 11.66 11.48 11.64 193,952 13.86 3.7
2018-02-09 11.57 11.64 11.34 11.58 94,898 13.79 3.68
2018-02-08 11.81 11.81 11.52 11.52 94,000 13.71 3.66
2018-02-07 11.83 11.9 11.75 11.75 135,568 13.99 3.73
2018-02-06 11.54 11.81 11.54 11.81 151,531 14.06 3.75
2018-02-05 12.08 12.12 11.64 11.68 197,333 13.91 3.71
2018-02-02 12.29 12.38 12.26 12.28 66,232 14.62 3.9
2018-02-01 12.45 12.56 12.45 12.56 49,351 14.95 3.99
2018-01-31 12.47 12.49 12.38 12.48 117,991 14.86 3.97
2018-01-30 12.41 12.46 12.33 12.38 409,413 14.73 3.93
2018-01-29 12.33 12.52 12.37 12.48 353,111 14.86 3.97
2018-01-26 12.39 12.55 12.42 12.54 110,866 13.2 3.84
2018-01-25 12.34 12.39 12.22 12.24 98,956 12.88 3.75
2018-01-24 12.68 12.87 12.67 12.81 119,827 13.48 3.92
2018-01-23 12.66 12.87 12.66 12.85 508,754 13.53 3.93
2018-01-22 12.55 12.68 12.5 12.67 291,186 13.34 3.88
2018-01-19 12.52 12.53 12.42 12.47 799,780 13.13 3.82
2018-01-18 12.61 12.65 12.51 12.57 354,419 13.23 3.85
2018-01-17 12.63 12.78 12.59 12.74 706,427 13.41 3.9
2018-01-16 12.63 12.69 12.6 12.66 397,858 13.33 3.88
2018-01-10 12.48 12.6 12.47 12.54 91,105 13.2 3.84
2018-01-09 12.22 12.42 12.22 12.4 127,571 13.05 3.8
2018-01-08 12.25 12.3 12.22 12.3 147,189 12.95 3.77
2018-01-05 12.34 12.39 12.33 12.37 85,859 13.02 3.79
2018-01-04 12.46 12.56 12.41 12.45 91,233 13.11 3.81
2018-01-03 12.17 12.25 12.15 12.22 115,605 12.86 3.74
2018-01-02 12.2 12.28 12.12 12.28 197,787 12.93 3.76
2017-12-29 12.08 12.22 12.08 12.11 87,672 12.75 3.71
2017-12-28 12.09 12.13 12.07 12.13 74,960 12.77 3.71
2017-12-27 12.1 12.25 12.08 12.13 459,022 12.76 3.71
2017-12-26 12.26 12.26 12.02 12.23 141,086 12.87 3.74
2017-12-22 12.08 12.24 12.06 12.21 345,807 12.85 3.74
2017-12-21 12.06 12.22 12.04 12.17 118,958 12.81 3.73
2017-12-20 12 12 11.92 11.94 276,118 12.56 3.65
2017-12-19 11.91 11.99 11.87 11.94 116,170 12.57 3.66
2017-12-18 12.1 12.11 12.02 12.02 173,964 12.65 3.68
2017-12-15 11.8 11.82 11.72 11.74 367,461 12.36 3.59
2017-12-14 11.85 11.86 11.79 11.8 159,014 12.42 3.61
2017-12-13 11.84 11.9 11.8 11.84 141,511 12.46 3.62
2017-12-12 11.81 11.94 11.79 11.89 100,436 12.52 3.64
2017-12-11 11.95 12 11.78 11.83 155,641 12.45 3.62
2017-12-08 11.77 11.81 11.72 11.8 90,242 12.42 3.61
2017-12-07 11.42 11.48 11.37 11.37 253,786 11.97 3.48
2017-12-06 11.42 11.44 11.36 11.36 134,942 11.96 3.48
2017-12-05 11.53 11.61 11.45 11.57 118,843 12.18 3.54
2017-12-04 11.62 11.65 11.57 11.57 120,865 12.18 3.54
2017-12-01 11.7 11.7 11.55 11.64 103,289 12.25 3.56
2017-11-30 11.81 11.84 11.64 11.69 190,542 12.3 3.58
2017-11-29 11.67 11.74 11.63 11.67 112,656 12.28 3.57
2017-11-28 11.6 11.74 11.6 11.72 160,511 12.33 3.59
2017-11-27 11.7 11.7 11.56 11.56 85,273 12.17 3.54
2017-11-24 11.68 11.69 11.63 11.64 98,139 12.25 3.56
2017-11-23 0 0 0 11.57 0 - -
2017-11-22 11.62 11.62 11.49 11.57 1,152,584 12.18 3.54
2017-11-21 11.49 11.54 11.48 11.5 254,413 12.11 3.52
2017-11-20 11.5 11.5 11.41 11.45 138,312 12.05 3.51
2017-11-17 11.61 11.62 11.56 11.62 97,142 12.23 3.56
2017-11-16 11.76 11.79 11.72 11.74 100,348 12.35 3.59
2017-11-15 11.67 11.79 11.65 11.77 116,687 12.39 3.6
2017-11-14 11.66 11.79 11.65 11.76 205,646 12.37 3.6
2017-11-13 11.75 11.83 11.71 11.83 118,333 12.45 3.62
2017-11-10 11.84 11.84 11.77 11.81 60,973 12.43 3.62
2017-11-09 11.81 11.86 11.78 11.83 115,387 12.45 3.62
2017-11-08 11.89 11.94 11.86 11.91 67,073 12.54 3.65
2017-11-07 12.06 12.1 11.95 12.02 76,816 12.65 3.68
2017-11-06 11.93 12.03 11.93 12 127,572 12.63 3.67
2017-11-03 12.07 12.08 11.99 12 53,639 12.63 3.67
2017-11-02 12.1 12.18 12.07 12.14 142,292 12.78 3.72
2017-11-01 12.11 12.15 12.03 12.06 48,650 12.7 3.69
2017-10-31 12.11 12.14 12.06 12.1 56,178 12.74 3.7
2017-10-30 12.05 12.11 12.03 12.1 114,903 12.74 3.7
2017-10-27 12.03 12.22 12.03 12.22 74,305 12.86 3.74
2017-10-26 12.22 12.31 12.14 12.16 58,777 12.67 3.84
2017-10-25 13.12 13.17 13.06 13.15 33,123 13.7 4.15
2017-10-24 13.16 13.2 13.1 13.14 42,184 13.69 4.15
2017-10-23 13.27 13.32 13.21 13.24 25,885 13.79 4.18
2017-10-20 13.56 13.56 13.5 13.52 29,008 14.08 4.27
2017-10-19 13.39 13.46 13.37 13.43 20,511 13.99 4.24
2017-10-18 13.4 13.47 13.38 13.47 31,603 14.03 4.26
2017-10-17 13.36 13.37 13.32 13.33 38,022 13.89 4.21
2017-10-16 13.31 13.37 13.28 13.32 32,252 13.88 4.21
2017-10-13 13.3 13.38 13.3 13.34 45,965 13.9 4.21
Get more Data

Nordea Bank AB Stock History 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 Stock Price History: Past 5 years

Max Stock Price14.97Jun 06,2014
Min Stock Price7.94Jul 07,2016
Avg Stock Price11.98

Nordea Bank AB Historical PE ratio: Past 5 years

Max PE Ratio14.95Feb 01,2018
Min PE Ratio8.73Jul 07,2016
Avg PE Ratio11.82

Nordea Bank AB Historical PS ratio: Past 5 years

Max PS Ratio4.36Oct 10,2017
Min PS Ratio1.83Apr 18,2013
Avg PS Ratio2.99

NRBAY Industry Peers

Company Price Change (%)
Credit Agricole (CRARY)8.510 (0%)
Unicredito Spa (UNCFF)21.10.32 (1.49%)
Societe Genral Group (SCGLY)11.360 (0%)
Barclays (BCS)11.680.35 (3.09%)
Sampo Oyj (SAXPY)28.350.1 (0.35%)
Societe Genral Group (SCGLY)11.360 (0%)
Sampo Oyj (SAXPY)28.350.1 (0.35%)

Nordea Bank AB share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Nordea Bank AB stock analysis. Nordea Bank AB stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 54,724 typically implies breaking news or earnings release. NRBAY stock saw a high of $11.54, and a low of $11.42 on last trading day. The average P/S ratio was 2.99 as can be seen from Nordea Bank AB stock history.