Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	40.925	41.755	39.160	40.925	40.925	69,996
2023-03-15	42.795	42.795	40.005	40.130	40.130	160,347
2023-03-14	40.965	43.150	38.600	42.925	42.925	316,116
2023-03-13	43.810	44.850	39.830	41.000	41.000	296,012
2023-03-10	44.610	44.990	43.010	43.840	43.840	215,888
2023-03-09	45.000	45.380	44.410	45.100	45.100	84,502
2023-03-08	44.150	45.380	43.510	45.000	45.000	110,993
2023-03-07	45.745	45.745	44.060	44.150	44.150	91,611
2023-03-06	45.210	46.000	44.600	45.300	45.300	145,588
2023-03-03	44.840	45.480	44.325	45.090	45.090	166,892
2023-03-02	44.800	45.500	44.500	44.840	44.840	175,011
2023-03-01	45.060	45.490	44.330	44.805	44.805	307,063
2023-02-28	44.400	45.700	43.795	44.910	44.910	255,295
2023-02-27	42.175	44.245	42.035	44.245	44.245	340,102
2023-02-24	43.000	43.000	42.005	42.015	42.015	65,323
2023-02-23	42.315	43.650	42.000	43.000	43.000	185,737
2023-02-22	42.310	42.320	41.255	42.300	42.300	63,514
2023-02-21	42.050	42.730	42.050	42.450	42.450	91,217
2023-02-20	41.325	42.120	41.305	42.120	42.120	128,176
2023-02-17	40.155	40.995	39.660	40.885	40.885	66,940
2023-02-16	39.910	40.895	39.420	40.155	40.155	67,702
2023-02-15	40.065	40.880	39.700	39.910	39.910	123,599
2023-02-14	42.300	42.370	40.050	40.145	40.145	121,921
2023-02-13	42.500	42.720	41.325	42.390	42.390	137,031
2023-02-10	42.495	42.795	40.000	42.445	42.445	209,162
2023-02-09	42.735	43.195	41.415	42.500	42.500	449,941
2023-02-08	41.300	42.950	40.500	42.500	42.500	634,880
2023-02-07	38.605	39.800	38.500	38.625	38.625	85,556
2023-02-06	40.800	40.800	39.000	39.280	39.280	52,084
2023-02-03	40.000	40.900	39.885	40.765	40.765	114,441
2023-02-02	39.775	40.995	39.775	40.595	40.595	262,175
2023-02-01	39.500	40.100	38.765	39.695	39.695	186,449
2023-01-31	38.700	39.500	38.175	39.500	39.500	92,773
2023-01-30	38.825	39.495	38.805	39.075	39.075	76,995
2023-01-27	38.885	39.000	37.905	39.000	39.000	92,420
2023-01-26	38.910	38.910	38.010	38.880	38.880	26,633
2023-01-25	38.500	39.800	37.795	38.910	38.910	200,012
2023-01-24	38.000	38.500	37.725	38.500	38.500	171,562
2023-01-23	36.255	38.000	36.255	38.000	38.000	102,845
2023-01-20	36.500	37.225	36.050	36.255	36.255	311,530
2023-01-19	37.000	37.480	36.140	36.385	36.385	91,730
2023-01-18	36.860	37.880	36.000	37.005	37.005	159,867
2023-01-17	36.770	36.950	36.300	36.860	36.860	95,922
2023-01-16	37.900	37.900	36.010	36.865	36.865	340,264
2023-01-13	39.085	39.800	38.115	39.085	39.085	116,701
2023-01-12	37.875	39.795	37.100	39.085	39.085	138,171
2023-01-11	37.185	38.500	37.070	37.875	37.875	128,056
2023-01-10	36.495	37.185	35.485	37.185	37.185	48,624
2023-01-09	36.800	36.995	35.020	36.755	36.755	169,035
2023-01-05	37.100	37.100	35.220	36.800	36.800	95,429
2023-01-04	37.640	37.640	37.000	37.100	37.100	80,012
2023-01-03	39.000	39.600	37.390	37.640	37.640	93,779
2023-01-02	38.700	39.495	38.300	39.000	39.000	45,085
2022-12-30	38.500	38.985	38.015	38.300	38.300	75,644
2022-12-29	38.820	39.400	38.420	38.635	38.635	138,367
2022-12-28	38.000	39.600	38.000	38.945	38.945	91,650
2022-12-27	37.340	39.800	37.200	38.000	38.000	149,061
2022-12-23	36.595	37.240	36.595	36.925	36.925	55,799
2022-12-22	36.230	36.490	36.050	36.470	36.470	58,953
2022-12-21	35.890	36.935	35.555	36.230	36.230	145,744

← NewerPage 16 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.