Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	44.650	44.900	43.700	43.800	43.800	42,824
2024-02-27	44.550	44.900	43.900	44.650	44.650	38,154
2024-02-26	44.700	45.600	44.350	44.500	44.500	39,594
2024-02-23	45.250	45.850	44.400	45.700	45.700	51,689
2024-02-22	46.050	46.500	44.800	45.200	45.200	30,522
2024-02-21	45.800	46.050	45.100	46.050	46.050	48,935
2024-02-20	45.700	46.100	45.000	45.800	45.800	48,578
2024-02-19	47.750	47.750	45.700	45.700	45.700	79,804
2024-02-16	45.950	48.050	45.900	48.050	48.050	278,185
2024-02-15	45.200	46.000	44.850	45.950	45.950	139,336
2024-02-14	45.250	45.600	43.450	45.200	45.200	119,132
2024-02-13	45.000	45.500	44.650	45.250	45.250	217,526
2024-02-12	44.500	45.000	44.100	45.000	45.000	142,884
2024-02-09	42.950	44.500	42.250	44.500	44.500	294,059
2024-02-08	43.050	43.700	42.500	42.950	42.950	179,410
2024-02-07	42.150	43.300	39.100	42.500	42.500	315,056
2024-02-06	40.250	42.200	39.800	42.150	42.150	216,429
2024-02-05	41.600	41.900	40.250	40.250	40.250	50,821
2024-02-02	41.550	42.150	40.850	41.100	41.100	57,615
2024-02-01	41.100	42.500	40.750	41.500	41.500	82,216
2024-01-31	40.500	41.600	40.300	41.150	41.150	49,657
2024-01-30	40.550	41.000	40.550	40.750	40.750	22,456
2024-01-29	39.800	40.900	38.900	40.500	40.500	82,256
2024-01-26	40.500	40.500	39.700	39.800	39.800	61,375
2024-01-25	39.350	40.500	38.800	40.500	40.500	75,246
2024-01-24	39.150	39.750	39.150	39.400	39.400	75,318
2024-01-23	39.000	39.850	38.850	39.150	39.150	166,503
2024-01-22	38.900	39.650	38.500	39.650	39.650	79,278
2024-01-19	39.600	40.350	38.450	38.450	38.450	71,041
2024-01-18	39.750	40.600	39.450	39.600	39.600	101,830
2024-01-17	40.000	40.200	38.850	39.700	39.700	211,013
2024-01-16	44.650	44.650	40.150	40.150	40.150	302,035
2024-01-15	44.950	45.000	44.350	44.350	44.350	126,449
2024-01-12	44.500	45.050	44.500	44.950	44.950	184,679
2024-01-11	44.900	44.900	44.200	44.500	44.500	99,649
2024-01-10	44.500	45.600	44.000	44.950	44.950	115,468
2024-01-09	44.050	44.900	43.950	44.900	44.900	236,648
2024-01-08	44.400	44.400	43.650	44.050	44.050	58,807
2024-01-05	44.700	44.700	44.150	44.450	44.450	13,051
2024-01-04	44.200	44.950	44.000	44.800	44.800	111,514
2024-01-03	45.150	45.150	44.000	44.200	44.200	79,153
2024-01-02	43.350	45.150	43.300	45.150	45.150	174,245
2023-12-29	43.500	43.950	42.850	43.350	43.350	113,426
2023-12-28	42.900	43.550	42.400	43.550	43.550	51,114
2023-12-27	43.850	44.000	42.850	42.900	42.900	41,840
2023-12-22	43.200	43.850	42.550	43.850	43.850	56,784
2023-12-21	43.300	43.300	42.600	43.200	43.200	29,757
2023-12-20	43.650	43.900	43.300	43.400	43.400	87,558
2023-12-19	43.500	44.150	43.200	43.600	43.600	143,390
2023-12-18	42.750	43.450	42.400	43.450	43.450	77,490
2023-12-15	43.900	44.200	42.700	42.700	42.700	114,603
2023-12-14	41.750	43.400	41.700	43.400	43.400	154,958
2023-12-13	41.300	42.250	41.050	41.700	41.700	87,598
2023-12-12	41.250	41.300	40.500	41.000	41.000	136,890
2023-12-11	41.100	41.350	40.000	41.200	41.200	57,289
2023-12-08	40.500	41.400	40.500	41.150	41.150	244,335
2023-12-07	40.450	40.700	39.650	40.450	40.450	44,991
2023-12-06	40.150	40.750	39.300	40.500	40.500	107,037
2023-12-05	39.150	40.200	39.050	39.150	39.150	68,162
2023-12-04	39.200	39.900	38.800	39.050	39.050	62,263

← NewerPage 12 of 21 · 1,257 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.