Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	40.800	40.900	39.100	39.200	39.200	123,337
2023-11-30	39.950	40.800	38.950	40.800	40.800	191,845
2023-11-29	40.200	40.500	39.950	39.950	39.950	56,921
2023-11-28	39.550	40.400	39.400	40.200	40.200	319,397
2023-11-27	39.000	39.850	38.800	39.550	39.550	57,329
2023-11-24	38.200	39.000	38.200	39.000	39.000	56,186
2023-11-23	37.250	38.200	37.150	38.050	38.050	38,052
2023-11-22	36.850	37.350	36.700	37.250	37.250	60,654
2023-11-21	36.500	37.000	35.850	36.850	36.850	69,550
2023-11-20	36.500	36.650	35.800	36.500	36.500	42,285
2023-11-17	36.150	36.800	35.800	36.500	36.500	50,509
2023-11-16	37.350	37.350	35.800	35.800	35.800	63,119
2023-11-15	38.400	38.450	36.800	36.850	36.850	80,201
2023-11-14	36.800	38.650	36.650	38.400	38.400	72,151
2023-11-13	37.200	38.050	36.800	36.800	36.800	44,805
2023-11-10	38.800	38.800	37.000	37.200	37.200	30,535
2023-11-09	38.500	38.650	37.500	38.450	38.450	88,427
2023-11-08	37.950	38.650	37.700	38.500	38.500	27,116
2023-11-07	37.550	38.250	37.400	37.850	37.850	59,425
2023-11-06	36.800	37.800	36.300	37.550	37.550	250,830
2023-11-03	36.000	37.450	36.000	36.550	36.550	35,807
2023-11-02	35.200	36.300	35.200	35.200	35.200	38,967
2023-11-01	36.050	36.200	35.000	35.150	35.150	44,713
2023-10-31	35.050	36.200	35.050	36.050	36.050	50,496
2023-10-30	35.350	35.550	34.800	35.050	35.050	74,067
2023-10-27	35.800	36.450	35.150	35.350	35.350	30,750
2023-10-26	35.000	36.050	34.700	35.800	35.800	79,056
2023-10-25	37.250	37.250	34.950	35.700	35.700	62,420
2023-10-24	36.900	37.400	36.500	37.250	37.250	35,100
2023-10-23	37.900	38.100	36.000	37.000	37.000	51,925
2023-10-20	38.900	38.900	36.650	37.700	37.700	167,021
2023-10-19	39.200	39.600	38.250	38.950	38.950	81,054
2023-10-18	39.300	40.000	39.050	39.900	39.900	71,728
2023-10-17	39.200	39.300	38.350	39.300	39.300	59,096
2023-10-16	37.650	39.450	37.250	39.200	39.200	162,528
2023-10-13	38.000	38.000	36.450	37.200	37.200	68,510
2023-10-12	37.400	38.450	37.200	38.000	38.000	43,766
2023-10-11	37.200	38.400	37.200	37.450	37.450	184,793
2023-10-10	35.600	37.400	35.600	37.400	37.400	58,799
2023-10-09	36.400	36.400	35.600	35.650	35.650	28,037
2023-10-06	36.600	36.800	35.800	36.400	36.400	49,702
2023-10-05	34.950	36.750	34.900	36.600	36.600	103,751
2023-10-04	35.000	35.400	34.550	34.950	34.950	40,358
2023-10-03	35.900	36.400	35.250	35.500	35.500	105,138
2023-10-02	35.250	36.250	35.250	35.900	35.900	30,873
2023-09-29	35.100	35.850	35.100	35.250	35.250	59,415
2023-09-28	36.300	36.400	34.950	35.100	35.100	59,970
2023-09-27	38.550	38.550	36.250	36.450	36.450	134,126
2023-09-26	38.050	38.750	38.050	38.550	38.550	226,072
2023-09-25	38.350	38.400	37.700	38.050	38.050	84,023
2023-09-22	37.100	38.850	37.100	38.400	38.400	136,563
2023-09-21	36.650	37.550	36.200	37.250	37.250	158,292
2023-09-20	36.300	36.500	36.150	36.450	36.450	49,630
2023-09-19	36.000	36.400	35.900	36.300	36.300	61,254
2023-09-18	35.200	36.600	35.200	36.000	36.000	82,920
2023-09-15	35.000	35.200	34.550	35.000	35.000	105,900
2023-09-14	35.400	35.400	35.000	35.000	35.000	60,013
2023-09-13	35.200	35.500	34.300	35.400	35.400	68,359
2023-09-12	34.950	35.400	34.850	35.100	35.100	38,284
2023-09-11	34.650	35.150	34.500	34.950	34.950	51,737

← NewerPage 13 of 21 · 1,260 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.