Nordea Bank AB Stock Price History, NRBAY Historical Prices

Add to My Stocks
$9.5 $0.13 (1.35%) NRBAY stock closing price Jun 18, 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
2018-06-18 9.47 9.54 9.43 9.5 1,067,744 10.92 3.25
2018-06-15 9.55 9.65 9.53 9.63 198,588 11.06 3.29
2018-06-14 9.78 9.84 9.76 9.8 195,733 11.26 3.35
2018-06-13 9.79 9.81 9.72 9.77 236,280 11.23 3.34
2018-06-12 9.94 9.95 9.8 9.84 357,414 11.31 3.36
2018-06-11 9.79 9.88 9.79 9.85 343,464 11.32 3.37
2018-06-08 9.78 9.78 9.7 9.78 110,619 11.24 3.34
2018-06-07 9.78 9.89 9.78 9.83 77,602 11.3 3.36
2018-06-06 9.8 9.94 9.74 9.9 70,781 11.38 3.39
2018-06-05 9.79 9.79 9.69 9.75 139,722 11.2 3.33
2018-06-04 9.96 9.96 9.82 9.84 95,396 11.31 3.37
2018-06-01 9.76 9.83 9.73 9.79 121,267 11.25 3.35
2018-05-31 9.69 9.69 9.6 9.67 128,194 11.11 3.31
2018-05-30 9.64 9.79 9.6 9.73 189,364 11.18 3.33
2018-05-29 9.69 9.92 9.51 9.57 143,877 11 3.27
2018-05-25 10.03 10.03 9.98 10.01 106,877 11.51 3.42
2018-05-24 10.03 10.05 9.94 10.01 210,806 11.51 3.42
2018-05-23 10.05 10.17 10.05 10.16 83,307 11.68 3.48
2018-05-22 10.33 10.42 10.31 10.36 176,929 11.91 3.54
2018-05-21 10.1 10.2 10.1 10.19 58,978 11.71 3.49
2018-05-18 10.22 10.22 10.14 10.16 84,928 11.68 3.48
2018-05-17 10.28 10.29 10.21 10.24 103,156 11.77 3.5
2018-05-16 10.19 10.27 10.19 10.27 78,426 11.81 3.51
2018-05-15 10.35 10.56 10.35 10.55 51,780 12.13 3.61
2018-05-14 10.52 10.55 10.49 10.53 166,206 12.1 3.6
2018-05-11 10.63 10.69 10.61 10.67 61,429 12.26 3.65
2018-05-10 10.47 10.5 10.42 10.45 135,678 12.01 3.57
2018-05-09 10.49 10.52 10.36 10.44 481,984 12 3.57
2018-05-08 10.02 10.12 10.02 10.12 438,062 11.63 3.46
2018-05-07 9.99 10.13 9.99 10.11 185,858 11.62 3.46
2018-05-04 9.91 10.08 9.9 10.06 81,780 11.56 3.44
2018-05-03 10.03 10.09 9.92 10.03 76,546 11.53 3.43
2018-05-02 10.16 10.16 10 10.01 400,932 11.5 3.42
2018-05-01 10.09 10.27 10.09 10.17 107,422 11.69 3.48
2018-04-30 10.36 10.36 10.27 10.3 132,776 11.84 3.52
2018-04-27 10.41 10.59 10.39 10.55 87,302 12.13 3.61
2018-04-26 10.32 10.42 10.32 10.39 196,892 11.94 3.55
2018-04-25 10.26 10.35 10.18 10.31 68,551 12.27 3.28
2018-04-24 10.58 10.58 10.41 10.44 210,439 12.42 3.32
2018-04-23 10.5 10.55 10.47 10.55 131,759 12.55 3.35
2018-04-20 10.47 10.52 10.46 10.49 100,125 12.49 3.33
2018-04-19 10.52 10.55 10.49 10.52 115,079 12.52 3.34
2018-04-18 10.35 10.45 10.35 10.42 112,048 12.4 3.31
2018-04-17 10.38 10.42 10.34 10.36 279,549 12.33 3.29
2018-04-16 10.42 10.42 10.27 10.34 555,198 12.31 3.29
2018-04-13 10.25 10.25 10.09 10.13 69,259 12.05 3.22
2018-04-12 10.18 10.19 10.11 10.16 106,468 12.09 3.23
2018-04-11 10.27 10.27 10.16 10.17 63,417 12.11 3.23
2018-04-10 10.42 10.45 10.32 10.39 95,119 12.37 3.3
2018-04-09 10.25 10.37 10.25 10.28 117,204 12.23 3.27
2018-04-06 10.33 10.38 10.22 10.28 314,528 12.24 3.27
2018-04-05 10.32 10.35 10.27 10.32 172,886 12.29 3.28
2018-04-04 10.12 10.41 10.12 10.41 1,155,910 12.39 3.31
2018-04-03 10.46 10.46 10.22 10.29 119,514 12.25 3.27
2018-04-02 10.79 10.79 10.45 10.56 73,156 12.57 3.36
2018-03-30 0 0 0 10.68 0 - -
2018-03-29 10.7 10.73 10.62 10.68 131,305 12.71 3.39
2018-03-28 10.49 10.62 10.46 10.53 85,985 12.53 3.35
2018-03-27 10.73 10.76 10.55 10.62 442,964 12.64 3.38
2018-03-26 10.76 10.8 10.63 10.73 214,591 12.77 3.41
2018-03-23 10.72 10.76 10.54 10.57 125,937 12.58 3.36
2018-03-22 10.59 10.6 10.43 10.46 84,702 12.45 3.32
2018-03-21 10.74 10.87 10.7 10.84 133,581 12.91 3.45
2018-03-20 10.74 10.79 10.65 10.76 389,965 12.81 3.42
2018-03-19 10.74 10.74 10.61 10.67 117,092 12.7 3.39
2018-03-16 10.83 10.89 10.79 10.84 105,819 12.91 3.45
2018-03-15 11.75 12.06 11.74 11.79 396,645 14.03 3.75
2018-03-14 11.8 11.94 11.76 11.94 63,855 14.21 3.8
2018-03-13 11.82 11.85 11.7 11.72 86,753 13.95 3.73
2018-03-12 11.76 11.87 11.76 11.87 93,915 14.13 3.77
2018-03-09 11.72 11.77 11.68 11.73 66,219 13.96 3.73
2018-03-08 11.72 11.82 11.72 11.78 74,412 14.02 3.74
2018-03-07 11.58 11.7 11.53 11.68 91,837 13.9 3.71
2018-03-06 11.48 11.56 11.45 11.53 123,333 13.72 3.66
2018-03-05 11.27 11.43 11.27 11.42 73,195 13.6 3.63
2018-03-02 11.22 11.31 11.16 11.3 101,294 13.45 3.59
2018-03-01 11.34 11.41 11.25 11.32 48,529 13.47 3.6
2018-02-28 11.47 11.48 11.38 11.39 73,535 13.55 3.62
2018-02-27 11.59 11.63 11.51 11.52 73,841 13.71 3.66
2018-02-26 11.6 11.65 11.55 11.65 46,566 13.86 3.7
2018-02-23 11.45 11.55 11.42 11.52 85,805 13.71 3.66
2018-02-22 11.43 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
2018-02-19 0 0 0 11.94 0 - -
2018-02-16 11.88 12 11.85 11.94 129,880 14.21 3.8
2018-02-15 11.94 12.05 11.79 11.98 82,447 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
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 Price11.89

Nordea Bank AB Historical PE ratio: Past 5 years

Max PE Ratio14.95Feb 01,2018
Min PE Ratio8.73Jul 07,2016
Avg PE Ratio11.85

Nordea Bank AB Historical PS ratio: Past 5 years

Max PS Ratio4.36Oct 10,2017
Min PS Ratio1.83Jun 24,2013
Avg PS Ratio3.07

NRBAY Industry Peers

Company Price Change (%)
Credit Agricole (CRARY)6.80.04 (0.58%)
Canadian Imperial Bank (CM)87.480.19 (0.22%)
Societe Genral Group (SCGLY)8.540.07 (0.81%)
Oversea-chinese (OVCHY)17.540.43 (2.39%)
Sampo Oyj (SAXPY)24.010.24 (0.99%)
Societe Genral Group (SCGLY)8.540.07 (0.81%)
Sampo Oyj (SAXPY)24.010.24 (0.99%)

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 1,067,744 typically implies breaking news or earnings release. NRBAY stock saw a high of $9.54, and a low of $9.43 on last trading day. The average P/S ratio was 3.07 as can be seen from Nordea Bank AB stock history.