Nordea Bank AB Stock Price History, NRBAY Historical Prices

Add to My Stocks
$12.75 $0.13 (0.99%) NRBAY stock closing price Aug 18, 2017 (Closing)

Nordea Bank AB stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Nordea Bank AB price earnings ratio, and the price to sales ratio are available in this historical stock price 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
2017-08-1812.6212.7812.6212.753014713.284.03
2017-08-1712.7312.7912.6112.6339792813.153.99
2017-08-1612.9412.9912.8912.9717699613.514.10
2017-08-1512.9112.9112.7812.9040167313.444.08
2017-08-1412.8612.9412.7512.92167446713.464.08
2017-08-1112.7112.7712.6512.7486043513.274.03
2017-08-1012.7112.7212.6412.677448313.204.00
2017-08-0912.6412.7812.6012.781848013.314.04
2017-08-0812.8012.8512.7712.783856213.314.04
2017-08-0712.7012.7312.6712.675698113.204.00
2017-08-0412.8712.9112.7512.832403013.374.05
2017-08-0312.7412.7412.6412.6510513913.184.00
2017-08-0212.7112.8112.7112.773631613.304.03
2017-08-0112.7612.8012.7312.761894013.294.03
2017-07-3112.6512.6912.6012.694554913.224.01
2017-07-2812.7312.8212.7112.805193113.334.04
2017-07-2712.7412.7512.6512.676129113.204.00
2017-07-2612.7112.8012.6112.727216813.254.02
2017-07-2512.6512.6512.4612.512738713.033.95
2017-07-2412.5612.6012.5012.604393312.123.85
2017-07-2112.6212.7112.6012.693624712.203.88
2017-07-2012.7212.8312.6912.795339612.303.91
2017-07-1913.4013.4313.3313.433150112.914.10
2017-07-1813.5713.6313.5213.5569339113.034.14
2017-07-1713.7213.8713.6813.82268247113.294.22
2017-07-1413.5813.7013.5713.68162634213.154.18
2017-07-1313.4613.5113.4013.5135482612.994.13
2017-07-1213.3113.4413.3113.4445890012.924.10
2017-07-1113.0813.1813.0713.1734120012.664.02
2017-07-1012.9613.0512.9613.0525983212.553.99
2017-07-0712.9312.9812.8812.981372112.483.96
2017-07-0612.9713.0912.9613.041901712.543.98
2017-07-0513.0013.0512.8713.051849512.553.99
2017-07-0312.9313.0712.9313.00452712.503.97
2017-06-3012.8812.8812.7312.781431812.293.90
2017-06-2913.0013.0112.8612.935457712.433.95
2017-06-2812.7512.9212.7512.927004512.423.95
2017-06-2712.5112.5812.4812.58930712.103.84
2017-06-2612.5812.5812.4512.501313212.023.82
2017-06-2312.3812.4712.3812.462085111.983.80
2017-06-2212.3812.4012.3312.384316811.903.78
2017-06-2112.5412.5612.5012.561171312.083.84
2017-06-2012.7612.7612.6012.642198212.153.86
2017-06-1912.8312.8612.7812.803134912.313.91
2017-06-1612.7212.8412.7212.821900712.323.91
2017-06-1512.6912.7612.6512.735240912.243.89
2017-06-1412.8912.9412.8212.843570312.343.92
2017-06-1312.8912.8912.7912.842724012.353.92
2017-06-1212.8612.8612.7512.822328312.333.91
2017-06-0912.9012.9512.8412.911548112.413.94
2017-06-0812.7712.8612.7712.833746912.343.92
2017-06-0712.8412.9012.7312.8547270212.363.92
2017-06-0612.8912.8912.7912.841543312.353.92
2017-06-0512.8012.8812.8012.864590612.373.93
2017-06-0212.8812.9312.8412.882375812.393.93
2017-06-0112.8512.9712.8312.951735012.453.95
2017-05-3112.9612.9712.8512.891982512.393.94
2017-05-3012.8913.0212.8913.002277912.503.97
2017-05-290.000.000.0013.060N/AN/A
2017-05-2613.0213.0713.0113.0613716212.563.99
2017-05-2513.0513.2313.0513.201450712.694.03
2017-05-2413.1513.2113.1013.183876612.674.02
2017-05-2313.1813.2213.1413.223297012.714.04
2017-05-2213.1613.1613.0913.152727012.644.02
2017-05-1913.0413.2213.0413.203831412.694.03
2017-05-1812.7812.8912.7612.822135712.333.91
2017-05-1712.7312.7812.6312.642167612.153.86
2017-05-1612.8712.8812.7712.883013512.393.93
2017-05-1512.7612.8212.7512.811927312.323.91
2017-05-1212.7212.8012.7212.781043812.293.90
2017-05-1112.6112.7012.6112.682681512.193.87
2017-05-1012.6012.6212.5712.612884612.133.85
2017-05-0912.6212.6712.5712.582120112.103.84
2017-05-0812.6412.6912.6012.693213412.203.88
2017-05-0512.7512.8812.7312.884265112.393.93
2017-05-0412.7112.7812.6812.753806512.263.89
2017-05-0312.4612.6312.4612.5712657312.093.84
2017-05-0212.4912.5112.4212.5144449012.033.82
2017-05-0112.4112.4412.3112.402168111.923.79
2017-04-2812.3212.3612.2912.341652411.873.77
2017-04-2711.9411.9411.8811.941693911.593.67
2017-04-2611.9011.9311.8211.842377311.503.64
2017-04-2511.9812.0911.9812.091465811.743.72
2017-04-2411.9511.9911.9011.983198211.633.69
2017-04-2111.5711.5711.4711.522545411.183.55
2017-04-2011.5411.5511.4511.484060911.143.53
2017-04-1911.3511.4111.3211.362075510.923.47
2017-04-1811.1911.3211.1911.326270810.883.46
2017-04-1711.0511.5511.0511.332369610.893.46
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 11.92

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 11.64

Nordea Bank AB Historical PS ratio: Past 5 years

Max PS Ratio 4.22 Jul 17,2017
Min PS Ratio 1.83 Apr 18,2013
Avg PS Ratio 2.88

NRBAY Industry Peers

Company Price Change (%)
Intesa Sanpaolo (ISNPY)20.60.25 (1.23%)
Sumitomo Mitsui Financial Group (SMFG)7.550.07 (0.94%)
Swedbank (SWDBY)26.260.06 (0.23%)
Royal Bank Of Scotland Plc (RBS)6.690.04 (0.6%)
Danske Bank As (DNKEY)19.270.04 (0.21%)
Societe Genral Group (SCGLY)11.280.06 (0.53%)
Sampo Oyj (SAXPY)26.150.05 (0.19%)

We provide Nordea Bank AB historical quotes along with PE ratio and PS ratio for doing Nordea Bank AB fundamental analysis. The price and volume changes on a daily basis is provided in the Nordea Bank AB stock price history. A large fluctuation in price and volume indicates a highly volatile stock. NRBAY closed at 12.75 and traded with a volume of 30147 on the last trading day. Looking at Nordea Bank AB stock market history data, the P/S ratio was at a low of 1.83 on 18 Apr, 2013. .