Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	31.250	31.550	31.050	31.350	31.350	36,269
2023-06-14	31.700	31.850	31.100	31.300	31.300	31,473
2023-06-13	32.100	32.250	31.550	31.700	31.700	45,444
2023-06-12	31.950	32.250	31.700	32.100	32.100	73,873
2023-06-09	31.600	32.250	31.300	31.950	31.950	59,994
2023-06-08	33.000	33.000	31.700	31.850	31.850	75,190
2023-06-07	31.450	32.900	31.250	32.650	32.650	93,617
2023-06-05	31.000	31.850	31.000	31.550	31.550	40,783
2023-06-02	30.600	31.400	30.600	31.050	31.050	34,007
2023-06-01	30.050	30.750	29.900	30.500	30.500	24,667
2023-05-31	30.250	30.750	30.050	30.050	30.050	102,532
2023-05-30	30.050	30.750	30.050	30.400	30.400	48,808
2023-05-29	31.000	31.300	30.150	30.250	30.250	63,136
2023-05-26	31.050	31.750	30.600	30.950	30.950	90,899
2023-05-25	31.200	31.450	30.700	31.050	31.050	83,844
2023-05-24	31.700	32.250	30.850	31.150	31.150	137,260
2023-05-23	31.300	31.800	31.000	31.400	31.400	71,097
2023-05-22	31.900	31.900	30.700	31.300	31.300	108,001
2023-05-19	32.500	32.500	31.500	32.050	32.050	99,036
2023-05-17	31.950	31.950	31.200	31.300	31.300	37,518
2023-05-16	31.550	31.800	30.950	31.500	31.500	69,906
2023-05-15	31.300	32.050	30.800	32.000	32.000	78,591
2023-05-12	31.850	32.400	31.250	31.300	31.300	49,910
2023-05-11	30.900	32.350	30.900	31.850	31.850	121,135
2023-05-10	31.650	31.700	30.900	31.350	31.350	107,298
2023-05-09	33.050	33.050	31.350	31.700	31.700	96,051
2023-05-08	32.800	33.150	32.450	33.050	33.050	95,596
2023-05-05	32.150	33.200	32.000	32.850	32.850	70,978
2023-05-04	32.000	32.400	30.900	32.000	32.000	150,242
2023-05-03	33.400	33.400	30.450	31.550	31.550	440,542
2023-05-02	33.000	33.300	31.300	31.350	31.350	127,957
2023-04-28	31.150	33.050	31.150	32.600	32.600	220,621
2023-04-27	31.350	32.150	30.850	31.250	31.250	173,991
2023-04-26	33.450	33.450	31.200	31.350	31.350	194,287
2023-04-25	32.900	35.350	32.350	33.450	33.450	227,483
2023-04-24	34.250	35.000	34.200	34.450	34.450	90,937
2023-04-21	34.750	35.250	34.300	34.450	34.450	146,355
2023-04-20	36.000	36.000	34.600	34.950	34.950	99,155
2023-04-19	36.100	36.150	34.900	35.350	35.350	158,803
2023-04-18	35.750	36.650	35.650	36.150	36.150	129,700
2023-04-17	36.000	36.850	35.500	35.750	35.750	108,789
2023-04-14	35.750	36.500	35.450	36.000	36.000	212,206
2023-04-13	35.650	36.550	35.200	35.750	35.750	166,838
2023-04-12	36.900	36.900	35.600	35.950	35.950	122,763
2023-04-11	36.200	36.900	36.100	36.550	36.550	74,421
2023-04-06	35.100	35.900	34.550	35.900	35.900	63,544
2023-04-05	35.000	35.450	34.550	35.100	35.100	83,308
2023-04-04	35.050	36.400	34.500	35.050	35.050	275,957
2023-04-03	35.700	36.950	34.650	35.050	35.050	217,485
2023-03-31	37.470	37.470	35.800	35.865	35.865	92,350
2023-03-30	36.655	37.460	35.680	36.690	36.690	157,716
2023-03-29	36.015	37.205	36.015	36.285	36.285	89,915
2023-03-28	36.210	36.945	35.505	36.015	36.015	78,771
2023-03-27	35.500	37.495	35.300	36.210	36.210	147,296
2023-03-24	36.380	36.570	35.185	35.295	35.295	176,376
2023-03-23	36.005	36.995	35.255	36.585	36.585	128,921
2023-03-22	38.830	38.830	36.290	36.290	36.290	251,528
2023-03-21	38.000	39.000	38.000	38.855	38.855	37,509
2023-03-20	39.480	39.480	36.205	37.865	37.865	449,412
2023-03-17	41.015	42.250	39.055	39.800	39.800	216,342

← NewerPage 15 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.