Nasdaq Stockholm · NDA-SE · stock
Nordea Bank Abp (NDA-SE) stock price history
Every Nasdaq Stockholm trading session of Nordea Bank Abp from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NDA-SE adjusted close, 2000 to 2026
- SEK 203.60
- All time high, 2026
- SEK 203.80
- 52 week high, SEK 149.55 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NDA-SE key facts
- Nordea Bank Abp (NDA-SE) closed at SEK 203.60 on Sep 28, 2026 on Nasdaq Stockholm.
- NDA-SE's all time high close is SEK 203.60, set on Sep 28, 2026; its all time low close is SEK 20.14 on Oct 8, 2002.
- NDA-SE's 52 week range is SEK 149.55 to SEK 203.80.
- NDA-SE returned +31.1% over the year to Sep 28, 2026 and +91.5% over five years.
- Over ten years NDA-SE returned +160%, +10.0% a year compounded.
- NDA-SE's deepest drawdown was -65.6% from Apr 26, 2007 to Jan 23, 2009.
- DataCedar holds 6,784 daily sessions of NDA-SE history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NDA-SE price chart, 2000 to 2026
NDA-SE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +13.0% |
| 6 months | +30.9% |
| Year to date | +17.9% |
| 1 year | +31.1% |
| 3 years | +73.4% |
| 5 years | +91.5% |
| 10 years | +160.2% |
| Since Jan 3, 2000 | +583.8% |
| Compound annual growth, 26.7 years | +7.5% |
NDA-SE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 203.60 on Sep 28, 2026
- All time low close
- SEK 20.14 on Oct 8, 2002
- 52 week high
- SEK 203.80 on Sep 22, 2026
- 52 week low
- SEK 149.55 on Oct 8, 2025
- Deepest drawdown
- -65.6% from Apr 26, 2007 to Jan 23, 2009, recovered May 22, 2013
- Best single session
- +16.1% on Dec 8, 2008
- Worst single session
- -12.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 17.9%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 6.8×
- Best calendar year
- 2009, +79%
- Worst calendar year
- 2008, -49%
NDA-SE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 173.02 | SEK 203.80 | SEK 153.58 | SEK 203.60 | +17.9% | 407.5M | 186 |
| 2025 | SEK 119.38 | SEK 173.32 | SEK 106.19 | SEK 172.63 | +45.6% | 848.4M | 249 |
| 2024 | SEK 122.35 | SEK 132.39 | SEK 111.93 | SEK 118.59 | -2.8% | 961.6M | 251 |
| 2023 | SEK 109.29 | SEK 131.13 | SEK 101.64 | SEK 122.05 | +12.5% | 1.3B | 251 |
| 2022 | SEK 107.51 | SEK 113.13 | SEK 82.29 | SEK 108.53 | +1.8% | 1.6B | 253 |
| 2021 | SEK 64.68 | SEK 109.95 | SEK 63.70 | SEK 106.66 | +65.6% | 1.9B | 253 |
| 2020 | SEK 72.78 | SEK 83.11 | SEK 46.00 | SEK 64.41 | -11.1% | 2.4B | 252 |
| 2019 | SEK 70.45 | SEK 82.90 | SEK 54.81 | SEK 72.48 | +2.3% | 2.3B | 247 |
| 2018 | SEK 93.85 | SEK 97.39 | SEK 70.37 | SEK 70.84 | -24.4% | 2.4B | 252 |
| 2017 | SEK 94.70 | SEK 109.14 | SEK 90.46 | SEK 93.67 | -1.4% | 1.8B | 253 |
| 2016 | SEK 85.54 | SEK 97.89 | SEK 62.17 | SEK 94.98 | +9.4% | 2.1B | 253 |
| 2015 | SEK 84.80 | SEK 106.93 | SEK 79.94 | SEK 86.84 | +3.2% | 2.1B | 251 |
| 2014 | SEK 79.85 | SEK 93.51 | SEK 76.29 | SEK 84.16 | +5.4% | 1.9B | 249 |
| 2013 | SEK 58.03 | SEK 79.85 | SEK 57.66 | SEK 79.85 | +40.1% | 2.1B | 250 |
| 2012 | SEK 48.56 | SEK 61.38 | SEK 47.11 | SEK 56.97 | +17.1% | 1.9B | 250 |
| 2011 | SEK 67.24 | SEK 74.25 | SEK 42.76 | SEK 48.65 | -26.9% | 3.1B | 253 |
| 2010 | SEK 64.46 | SEK 69.47 | SEK 53.96 | SEK 66.56 | +3.7% | 2.2B | 253 |
| 2009 | SEK 37.56 | SEK 69.65 | SEK 25.49 | SEK 64.19 | +78.7% | 3B | 251 |
| 2008 | SEK 70.37 | SEK 70.44 | SEK 34.08 | SEK 35.92 | -49.1% | 3.1B | 252 |
| 2007 | SEK 69.10 | SEK 77.95 | SEK 65.08 | SEK 70.57 | +2.8% | 3.3B | 250 |
| 2006 | SEK 53.49 | SEK 70.14 | SEK 50.92 | SEK 68.65 | +28.3% | 3.4B | 260 |
| 2005 | SEK 43.12 | SEK 54.79 | SEK 41.34 | SEK 53.49 | +23.6% | 3.7B | 260 |
| 2004 | SEK 34.71 | SEK 43.76 | SEK 31.30 | SEK 43.28 | +24.7% | 3.7B | 262 |
| 2003 | SEK 24.55 | SEK 35.03 | SEK 21.23 | SEK 34.71 | +41.4% | 3.6B | 261 |
| 2002 | SEK 35.35 | SEK 40.44 | SEK 19.31 | SEK 24.55 | -30.5% | 3B | 261 |
| 2001 | SEK 44.12 | SEK 49.37 | SEK 28.91 | SEK 35.35 | -19.9% | 3.1B | 261 |
| 2000 | SEK 29.66 | SEK 46.90 | SEK 24.89 | SEK 44.12 | n/a | 1.8B | 260 |
NDA-SE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 203.60 | +3.8% |
| August 2026 | SEK 196.10 | +2.2% |
| July 2026 | SEK 191.96 | +4.7% |
| June 2026 | SEK 183.33 | +3.6% |
| May 2026 | SEK 176.94 | +3.0% |
| April 2026 | SEK 171.80 | +6.9% |
| March 2026 | SEK 160.77 | -7.7% |
| February 2026 | SEK 174.16 | +2.1% |
| January 2026 | SEK 170.59 | -1.2% |
| December 2025 | SEK 172.63 | +4.1% |
| November 2025 | SEK 165.78 | +2.9% |
| October 2025 | SEK 161.06 | +5.2% |
About the NDA-SE data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NDA-SE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NDA-SE share price history
