Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.560	37.350	35.700	35.990	35.990	216,139
2022-12-19	36.605	38.570	36.070	36.900	36.900	177,571
2022-12-16	35.525	36.580	35.525	36.580	36.580	193,544
2022-12-15	35.000	35.745	34.000	35.525	35.525	278,451
2022-12-14	33.665	36.200	33.665	35.290	35.290	1,079,575
2022-12-13	32.005	33.800	32.005	33.665	33.665	458,109
2022-12-12	30.645	33.000	30.600	31.000	31.000	101,718
2022-12-09	30.400	30.580	30.000	30.550	30.550	78,501
2022-12-08	29.180	30.950	29.045	29.960	29.960	4,537,390
2022-12-07	29.640	29.730	28.295	28.500	28.500	32,637
2022-12-06	29.775	29.775	28.515	29.100	29.100	70,246
2022-12-05	28.150	29.760	28.015	29.365	29.365	96,357
2022-12-02	28.005	28.350	28.005	28.150	28.150	25,559
2022-12-01	28.610	28.670	28.030	28.030	28.030	28,744
2022-11-30	28.000	28.500	27.880	27.935	27.935	141,615
2022-11-29	28.080	28.880	27.800	28.000	28.000	80,310
2022-11-28	28.305	28.320	28.010	28.080	28.080	13,073
2022-11-25	27.505	28.500	27.505	28.305	28.305	206,495
2022-11-24	27.195	27.885	27.130	27.505	27.505	41,033
2022-11-23	27.100	27.885	27.100	27.200	27.200	22,406
2022-11-22	26.780	27.300	26.275	27.050	27.050	32,784
2022-11-21	26.705	27.115	26.690	26.700	26.700	28,899
2022-11-18	26.955	27.160	26.500	26.705	26.705	25,873
2022-11-17	27.175	27.690	26.500	26.770	26.770	30,820
2022-11-16	28.200	28.200	27.075	27.175	27.175	39,220
2022-11-15	28.860	28.860	27.005	28.000	28.000	86,419
2022-11-14	29.330	29.505	28.040	28.540	28.540	66,643
2022-11-11	28.900	29.700	28.240	29.330	29.330	68,380
2022-11-10	27.140	28.280	26.720	28.220	28.220	80,536
2022-11-09	26.450	27.985	26.220	27.140	27.140	67,852
2022-11-08	26.240	26.405	25.700	26.275	26.275	42,157
2022-11-07	26.615	26.995	26.240	26.240	26.240	22,667
2022-11-04	26.640	27.035	26.305	26.615	26.615	25,318
2022-11-03	27.910	28.045	26.615	26.640	26.640	54,590
2022-11-02	27.070	27.490	27.000	27.430	27.430	46,262
2022-11-01	27.500	27.790	26.520	27.055	27.055	73,204
2022-10-31	26.865	28.960	26.000	26.990	26.990	132,516
2022-10-28	26.010	26.990	25.700	26.905	26.905	44,893
2022-10-27	26.680	26.680	25.740	26.010	26.010	51,641
2022-10-26	26.100	26.935	26.100	26.680	26.680	64,683
2022-10-25	26.000	26.175	24.805	26.100	26.100	85,070
2022-10-24	26.500	26.980	25.760	26.175	26.175	26,445
2022-10-21	27.650	28.895	25.500	26.500	26.500	153,804
2022-10-20	25.000	27.640	25.000	27.100	27.100	68,410
2022-10-19	26.340	26.780	25.505	26.510	26.510	78,447
2022-10-18	25.990	26.770	25.505	26.325	26.325	30,929
2022-10-17	24.325	26.830	24.325	25.990	25.990	126,130
2022-10-14	24.190	25.470	23.400	24.325	24.325	169,740
2022-10-13	23.205	24.675	23.200	24.190	24.190	94,980
2022-10-12	24.500	25.000	23.205	24.370	24.370	69,772
2022-10-11	25.000	25.590	24.640	24.760	24.760	87,111
2022-10-10	26.080	26.895	25.000	25.750	25.750	84,517
2022-10-07	26.405	27.085	25.505	25.670	25.670	37,561
2022-10-06	27.785	27.895	26.400	26.405	26.405	528,099
2022-10-05	28.030	28.030	26.590	26.710	26.710	246,075
2022-10-04	28.000	28.455	26.705	28.025	28.025	64,381
2022-10-03	27.540	27.880	26.245	27.475	27.475	56,353
2022-09-30	27.100	27.700	26.360	27.540	27.540	89,141
2022-09-29	26.500	27.395	25.230	27.000	27.000	118,056
2022-09-28	25.400	26.995	24.205	26.265	26.265	113,584

← NewerPage 17 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.