Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	26.800	27.695	25.540	25.540	25.540	76,946
2022-09-26	27.060	27.740	26.740	26.800	26.800	75,643
2022-09-23	27.800	28.420	26.720	27.200	27.200	122,658
2022-09-22	28.860	28.860	26.920	27.700	27.700	145,933
2022-09-21	28.000	29.640	27.040	29.080	29.080	98,695
2022-09-20	29.860	29.860	28.320	28.780	28.780	260,764
2022-09-19	30.700	30.920	29.000	29.760	29.760	91,544
2022-09-16	32.000	32.000	30.540	30.700	30.700	69,326
2022-09-15	32.000	32.460	31.560	32.000	32.000	71,589
2022-09-14	32.280	32.300	31.500	31.880	31.880	27,163
2022-09-13	31.900	32.500	31.720	32.280	32.280	41,304
2022-09-12	32.060	32.400	31.220	31.900	31.900	71,297
2022-09-09	31.620	32.120	31.100	32.060	32.060	36,515
2022-09-08	31.500	32.180	31.020	31.560	31.560	29,122
2022-09-07	32.200	32.280	31.020	31.260	31.260	63,332
2022-09-06	32.320	33.000	32.020	32.360	32.360	52,351
2022-09-05	33.460	33.680	32.020	32.320	32.320	59,484
2022-09-02	33.380	33.960	32.220	33.140	33.140	57,486
2022-09-01	34.000	34.000	33.180	33.380	33.380	86,860
2022-08-31	33.640	34.160	33.500	34.000	34.000	61,415
2022-08-30	33.760	34.720	33.640	33.640	33.640	70,590
2022-08-29	34.120	34.120	33.020	33.760	33.760	90,037
2022-08-26	33.820	35.100	33.820	34.120	34.120	622,074
2022-08-25	34.000	34.440	33.520	33.800	33.800	62,961
2022-08-24	34.200	34.500	33.660	34.140	34.140	94,494
2022-08-23	34.000	34.960	33.560	34.360	34.360	41,384
2022-08-22	35.000	35.000	34.000	34.160	34.160	112,754
2022-08-19	35.400	35.400	34.320	35.000	35.000	78,535
2022-08-18	35.940	36.195	35.395	35.500	35.500	75,917
2022-08-17	37.670	37.800	35.005	36.450	36.450	170,054
2022-08-16	37.900	37.900	36.340	37.670	37.670	87,320
2022-08-15	44.000	44.000	33.500	37.900	37.900	30,235
2022-08-11	36.600	36.900	34.400	36.480	36.480	162,583
2022-08-10	34.740	37.060	34.320	36.680	36.680	191,987
2022-08-09	35.240	35.540	34.740	34.760	34.760	42,021
2022-08-08	35.260	35.760	34.800	35.240	35.240	90,130
2022-08-05	35.400	36.600	35.260	35.260	35.260	152,770
2022-08-04	35.500	36.360	35.420	35.740	35.740	151,733
2022-08-03	34.000	35.500	33.940	35.220	35.220	90,823
2022-08-02	34.980	34.980	34.300	34.300	34.300	73,904
2022-08-01	35.260	35.500	34.300	34.700	34.700	86,086
2022-07-29	34.640	35.660	33.880	35.280	35.280	137,553
2022-07-28	34.780	34.780	33.940	34.460	34.460	76,404
2022-07-27	34.340	35.100	34.000	34.080	34.080	102,302
2022-07-26	34.400	34.640	33.840	34.340	34.340	59,097
2022-07-25	33.960	35.180	33.960	34.420	34.420	120,790
2022-07-22	34.780	34.780	33.600	34.220	34.220	73,572
2022-07-21	33.000	34.500	32.860	34.440	34.440	83,681
2022-07-20	33.360	33.640	32.760	33.280	33.280	160,885
2022-07-19	33.000	34.780	31.880	33.480	33.480	190,920
2022-07-18	32.000	33.320	31.780	33.040	33.040	100,617
2022-07-15	31.800	32.060	30.240	31.880	31.880	214,725
2022-07-14	33.000	33.020	29.500	32.000	32.000	568,514
2022-07-13	31.940	32.380	31.080	32.000	32.000	194,857
2022-07-12	31.320	31.620	30.440	31.620	31.620	80,021
2022-07-11	31.300	31.860	30.660	31.320	31.320	116,236
2022-07-08	31.620	31.620	30.820	31.500	31.500	144,802
2022-07-07	29.880	31.100	29.860	30.940	30.940	336,868
2022-07-06	29.000	30.180	28.900	29.840	29.840	236,363
2022-07-05	30.180	30.560	28.900	29.000	29.000	566,452

← NewerPage 18 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.