Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	34.800	35.250	34.250	34.900	34.900	49,323
2023-09-07	35.050	35.050	34.700	34.800	34.800	44,175
2023-09-06	34.900	35.250	34.850	35.050	35.050	52,510
2023-09-05	35.000	35.400	34.750	34.900	34.900	55,492
2023-09-04	35.000	35.100	34.450	35.000	35.000	83,894
2023-09-01	34.350	35.300	33.500	35.100	35.100	246,213
2023-08-31	34.350	34.350	33.850	34.350	34.350	134,393
2023-08-30	33.150	34.200	33.150	34.100	34.100	115,820
2023-08-29	31.700	33.050	31.700	33.050	33.050	152,333
2023-08-28	31.050	31.900	31.000	31.700	31.700	79,660
2023-08-25	30.450	31.200	30.100	31.050	31.050	44,131
2023-08-24	30.100	30.350	29.900	30.200	30.200	61,940
2023-08-23	29.400	29.900	29.300	29.700	29.700	47,470
2023-08-22	29.900	30.150	29.250	29.350	29.350	27,134
2023-08-21	30.150	30.150	29.900	29.900	29.900	91,111
2023-08-18	30.700	30.700	29.800	30.150	30.150	76,443
2023-08-17	31.200	32.000	28.900	30.700	30.700	182,959
2023-08-16	32.050	32.250	31.600	31.700	31.700	55,225
2023-08-15	33.200	33.200	32.100	32.100	32.100	46,399
2023-08-14	33.100	33.550	32.850	33.200	33.200	49,868
2023-08-11	33.100	33.550	32.950	33.150	33.150	40,258
2023-08-10	33.000	33.250	32.850	33.150	33.150	29,259
2023-08-09	33.550	33.600	33.000	33.000	33.000	37,075
2023-08-08	33.500	33.550	32.650	32.900	32.900	66,038
2023-08-07	32.950	33.450	32.800	33.250	33.250	83,532
2023-08-04	32.800	33.200	32.650	32.950	32.950	40,143
2023-08-03	33.100	33.150	32.600	32.800	32.800	54,939
2023-08-02	33.400	33.400	32.800	33.100	33.100	42,041
2023-08-01	34.000	34.100	33.550	33.650	33.650	41,777
2023-07-31	34.500	34.500	34.000	34.100	34.100	51,219
2023-07-28	35.100	35.100	34.300	34.500	34.500	65,062
2023-07-27	34.700	34.800	34.050	34.650	34.650	75,631
2023-07-26	35.200	35.500	33.750	34.500	34.500	114,988
2023-07-25	35.300	35.750	35.100	35.350	35.350	88,453
2023-07-24	34.750	35.200	34.350	35.150	35.150	131,810
2023-07-21	34.500	34.800	33.550	34.750	34.750	152,023
2023-07-20	34.700	35.000	34.300	35.000	35.000	260,934
2023-07-19	35.000	35.000	34.000	34.850	34.850	131,933
2023-07-18	33.950	35.000	33.450	34.950	34.950	88,954
2023-07-17	33.100	33.950	32.600	33.950	33.950	80,048
2023-07-14	34.200	34.400	33.200	33.200	33.200	131,202
2023-07-13	35.400	36.450	34.250	34.400	34.400	377,228
2023-07-12	31.450	32.750	30.900	32.650	32.650	134,918
2023-07-11	31.150	31.350	30.600	31.050	31.050	55,796
2023-07-10	30.550	31.300	30.250	31.150	31.150	54,710
2023-07-07	30.300	30.650	29.900	30.600	30.600	28,123
2023-07-06	30.400	30.500	29.950	30.300	30.300	59,916
2023-07-05	30.200	30.700	30.150	30.400	30.400	46,082
2023-07-04	29.100	30.650	29.000	30.400	30.400	135,639
2023-07-03	29.150	29.600	29.050	29.150	29.150	43,701
2023-06-30	29.700	29.900	29.000	29.150	29.150	51,894
2023-06-29	28.800	29.800	28.800	29.650	29.650	24,166
2023-06-28	29.500	29.950	29.150	29.300	29.300	24,955
2023-06-27	29.300	29.650	29.000	29.050	29.050	49,773
2023-06-26	29.750	29.750	29.050	29.300	29.300	46,216
2023-06-22	30.100	30.300	29.550	29.750	29.750	25,567
2023-06-21	30.000	30.250	29.550	30.100	30.100	170,606
2023-06-20	30.300	30.300	29.650	29.900	29.900	31,339
2023-06-19	30.500	30.500	29.350	30.000	30.000	85,072
2023-06-16	31.750	32.350	30.550	30.600	30.600	141,334

← NewerPage 14 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.