Norion Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 41.050 | 42.000 | 41.050 | 41.800 | 41.800 | 42,271 |
| 2024-05-24 | 41.700 | 41.900 | 41.100 | 41.100 | 41.100 | 78,691 |
| 2024-05-23 | 41.700 | 42.600 | 41.500 | 41.750 | 41.750 | 76,693 |
| 2024-05-22 | 41.450 | 41.800 | 41.000 | 41.700 | 41.700 | 39,309 |
| 2024-05-21 | 40.800 | 42.700 | 40.600 | 41.300 | 41.300 | 142,481 |
| 2024-05-20 | 42.200 | 42.250 | 40.650 | 40.650 | 40.650 | 1,157,872 |
| 2024-05-17 | 41.300 | 42.200 | 41.200 | 42.200 | 42.200 | 43,080 |
| 2024-05-16 | 43.000 | 43.000 | 41.150 | 41.300 | 41.300 | 52,007 |
| 2024-05-15 | 43.000 | 43.000 | 42.600 | 43.000 | 43.000 | 124,396 |
| 2024-05-14 | 41.900 | 43.350 | 41.900 | 42.950 | 42.950 | 179,618 |
| 2024-05-13 | 43.400 | 43.400 | 41.850 | 41.900 | 41.900 | 79,282 |
| 2024-05-10 | 41.450 | 43.400 | 41.450 | 42.550 | 42.550 | 149,856 |
| 2024-05-08 | 41.850 | 42.450 | 41.400 | 41.400 | 41.400 | 61,010 |
| 2024-05-07 | 42.200 | 42.600 | 42.100 | 42.200 | 42.200 | 53,233 |
| 2024-05-06 | 41.150 | 42.450 | 41.000 | 42.150 | 42.150 | 55,645 |
| 2024-05-03 | 40.950 | 41.400 | 40.100 | 41.150 | 41.150 | 63,956 |
| 2024-05-02 | 41.000 | 41.000 | 40.050 | 40.950 | 40.950 | 96,346 |
| 2024-04-30 | 40.700 | 41.250 | 40.550 | 41.000 | 41.000 | 35,528 |
| 2024-04-29 | 40.350 | 40.700 | 39.750 | 40.700 | 40.700 | 37,705 |
| 2024-04-26 | 38.500 | 40.400 | 38.200 | 40.400 | 40.400 | 124,210 |
| 2024-04-25 | 40.100 | 40.250 | 38.100 | 38.550 | 38.550 | 178,068 |
| 2024-04-24 | 42.950 | 42.950 | 39.900 | 40.150 | 40.150 | 120,299 |
| 2024-04-23 | 43.050 | 43.700 | 42.150 | 42.950 | 42.950 | 179,272 |
| 2024-04-22 | 40.750 | 41.400 | 40.500 | 41.300 | 41.300 | 35,012 |
| 2024-04-19 | 40.850 | 41.250 | 39.900 | 41.000 | 41.000 | 102,969 |
| 2024-04-18 | 41.000 | 41.250 | 40.250 | 40.850 | 40.850 | 75,552 |
| 2024-04-17 | 40.250 | 41.300 | 40.200 | 41.000 | 41.000 | 43,753 |
| 2024-04-16 | 40.300 | 40.750 | 39.600 | 40.200 | 40.200 | 194,199 |
| 2024-04-15 | 40.150 | 41.250 | 39.600 | 40.550 | 40.550 | 174,914 |
| 2024-04-12 | 42.550 | 44.700 | 39.750 | 39.900 | 39.900 | 270,925 |
| 2024-04-11 | 43.650 | 43.950 | 42.250 | 42.300 | 42.300 | 144,983 |
| 2024-04-10 | 44.950 | 44.950 | 43.500 | 44.000 | 44.000 | 87,582 |
| 2024-04-09 | 46.700 | 47.050 | 45.000 | 45.000 | 45.000 | 51,709 |
| 2024-04-08 | 46.100 | 47.000 | 46.100 | 46.650 | 46.650 | 93,120 |
| 2024-04-05 | 45.350 | 46.550 | 45.150 | 46.400 | 46.400 | 50,190 |
| 2024-04-04 | 45.400 | 45.900 | 45.000 | 45.350 | 45.350 | 45,873 |
| 2024-04-03 | 45.150 | 45.550 | 44.700 | 45.400 | 45.400 | 54,687 |
| 2024-04-02 | 46.700 | 46.700 | 44.950 | 45.150 | 45.150 | 56,747 |
| 2024-03-28 | 47.450 | 47.700 | 46.500 | 46.700 | 46.700 | 32,375 |
| 2024-03-27 | 46.850 | 48.000 | 46.550 | 47.250 | 47.250 | 185,668 |
| 2024-03-26 | 45.850 | 47.050 | 45.550 | 46.850 | 46.850 | 67,039 |
| 2024-03-25 | 46.700 | 46.700 | 45.650 | 45.850 | 45.850 | 50,972 |
| 2024-03-22 | 46.550 | 46.950 | 46.150 | 46.700 | 46.700 | 77,115 |
| 2024-03-21 | 46.200 | 47.200 | 45.450 | 46.550 | 46.550 | 70,120 |
| 2024-03-20 | 45.500 | 46.450 | 45.450 | 46.200 | 46.200 | 77,409 |
| 2024-03-19 | 45.800 | 45.850 | 44.950 | 45.500 | 45.500 | 75,024 |
| 2024-03-18 | 45.050 | 46.100 | 45.000 | 45.850 | 45.850 | 86,794 |
| 2024-03-15 | 44.650 | 45.250 | 44.650 | 45.000 | 45.000 | 108,866 |
| 2024-03-14 | 43.750 | 44.650 | 43.450 | 44.650 | 44.650 | 98,611 |
| 2024-03-13 | 43.050 | 44.400 | 42.700 | 43.750 | 43.750 | 47,179 |
| 2024-03-12 | 43.200 | 43.550 | 42.700 | 43.050 | 43.050 | 128,073 |
| 2024-03-11 | 43.800 | 43.850 | 42.750 | 43.500 | 43.500 | 81,935 |
| 2024-03-08 | 43.700 | 43.900 | 43.100 | 43.750 | 43.750 | 92,768 |
| 2024-03-07 | 43.350 | 44.550 | 42.800 | 43.700 | 43.700 | 62,421 |
| 2024-03-06 | 43.800 | 44.050 | 43.300 | 43.350 | 43.350 | 31,083 |
| 2024-03-05 | 41.950 | 44.200 | 41.950 | 43.800 | 43.800 | 93,394 |
| 2024-03-04 | 45.500 | 45.500 | 41.950 | 41.950 | 41.950 | 74,010 |
| 2024-03-01 | 43.600 | 45.400 | 43.600 | 45.250 | 45.250 | 54,272 |
| 2024-02-29 | 43.800 | 44.500 | 43.600 | 43.800 | 43.800 | 104,922 |
| 2024-02-28 | 44.650 | 44.900 | 43.700 | 43.800 | 43.800 | 42,824 |
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.