Norion Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	41.650	41.850	41.250	41.500	41.500	55,298
2024-08-20	41.500	42.000	41.250	41.650	41.650	80,572
2024-08-19	40.600	42.050	40.600	41.450	41.450	1,240,145
2024-08-16	40.200	40.700	39.850	40.600	40.600	36,392
2024-08-15	39.850	40.350	39.400	40.250	40.250	55,697
2024-08-14	38.850	40.100	38.850	39.900	39.900	30,285
2024-08-13	39.900	39.950	39.400	39.750	39.750	26,575
2024-08-12	40.700	40.800	39.400	39.900	39.900	54,492
2024-08-09	39.200	40.750	39.200	40.650	40.650	43,401
2024-08-08	39.100	39.750	39.100	39.650	39.650	63,745
2024-08-07	38.800	39.850	38.800	39.750	39.750	50,515
2024-08-06	38.550	39.450	38.200	38.650	38.650	108,097
2024-08-05	37.150	38.700	36.700	38.500	38.500	194,854
2024-08-02	40.150	40.200	38.750	38.850	38.850	159,456
2024-08-01	40.500	40.750	39.700	40.100	40.100	112,511
2024-07-31	41.250	41.500	40.050	40.500	40.500	117,692
2024-07-30	41.300	41.650	40.800	41.250	41.250	62,981
2024-07-29	41.500	41.950	41.250	41.250	41.250	50,236
2024-07-26	40.650	41.500	40.500	41.500	41.500	33,123
2024-07-25	40.850	41.050	40.200	40.600	40.600	190,569
2024-07-24	41.000	41.700	40.900	40.900	40.900	76,346
2024-07-23	41.600	41.650	41.050	41.100	41.100	73,633
2024-07-22	40.900	41.100	40.350	41.050	41.050	115,135
2024-07-19	41.350	42.150	40.950	40.950	40.950	119,954
2024-07-18	41.500	42.050	40.950	41.400	41.400	125,554
2024-07-17	40.550	41.450	40.150	41.150	41.150	102,204
2024-07-16	41.300	41.650	40.500	40.550	40.550	163,932
2024-07-15	44.500	44.500	41.000	41.450	41.450	230,309
2024-07-12	44.300	44.900	42.200	44.200	44.200	181,287
2024-07-11	43.250	44.450	42.700	44.300	44.300	70,968
2024-07-10	43.400	43.600	42.850	43.250	43.250	78,746
2024-07-09	44.350	44.350	43.350	43.400	43.400	57,572
2024-07-08	44.600	44.750	44.100	44.250	44.250	46,663
2024-07-05	44.550	44.950	44.350	44.600	44.600	34,314
2024-07-04	44.300	44.700	44.200	44.550	44.550	47,231
2024-07-03	43.500	44.400	43.500	44.300	44.300	52,363
2024-07-02	43.950	44.000	43.500	43.800	43.800	61,210
2024-07-01	43.700	44.100	43.500	43.950	43.950	54,730
2024-06-28	43.950	44.200	43.100	43.650	43.650	39,649
2024-06-27	44.300	44.600	43.900	43.950	43.950	37,110
2024-06-26	45.400	45.400	44.150	44.300	44.300	32,315
2024-06-25	45.150	45.700	44.900	45.200	45.200	54,375
2024-06-24	45.500	45.500	44.800	44.900	44.900	74,538
2024-06-20	44.400	45.400	44.100	45.250	45.250	169,962
2024-06-19	43.350	44.700	43.350	44.200	44.200	209,278
2024-06-18	43.600	44.300	43.000	43.300	43.300	219,081
2024-06-17	40.800	42.500	40.650	42.500	42.500	144,671
2024-06-14	42.350	42.450	40.650	40.950	40.950	99,864
2024-06-13	42.350	42.550	41.800	42.100	42.100	113,895
2024-06-12	41.050	42.200	41.000	42.200	42.200	195,470
2024-06-11	41.900	41.900	40.850	40.950	40.950	86,323
2024-06-10	41.700	41.900	41.150	41.500	41.500	447,010
2024-06-07	42.150	42.850	41.900	41.900	41.900	178,080
2024-06-05	40.000	41.350	40.000	41.050	41.050	1,129,533
2024-06-04	41.350	41.550	40.000	40.250	40.250	81,693
2024-06-03	42.200	42.350	41.250	41.350	41.350	68,249
2024-05-31	42.450	42.850	41.600	42.200	42.200	441,293
2024-05-30	41.200	42.900	41.000	42.500	42.500	135,005
2024-05-29	42.100	42.300	41.150	41.150	41.150	34,122
2024-05-28	41.800	42.450	41.600	42.150	42.150	129,000

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.