Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	30.460	31.240	30.000	30.180	30.180	55,420
2022-07-01	31.000	31.700	30.500	30.900	30.900	85,489
2022-06-30	31.960	32.240	30.640	31.020	31.020	114,372
2022-06-29	32.880	33.240	31.740	31.960	31.960	125,702
2022-06-28	33.000	33.780	32.840	32.960	32.960	104,798
2022-06-27	33.000	34.260	33.000	33.220	33.220	177,967
2022-06-23	34.060	34.580	32.680	33.100	33.100	154,348
2022-06-22	35.760	36.000	33.920	34.540	34.540	331,129
2022-06-21	36.000	36.220	34.880	35.600	35.600	514,565
2022-06-20	34.300	35.220	34.160	34.980	34.980	62,405
2022-06-17	36.000	36.000	33.840	34.400	34.400	488,175
2022-06-16	34.280	35.680	34.160	34.520	34.520	199,015
2022-06-15	36.320	36.780	35.580	35.580	35.580	128,843
2022-06-14	37.300	37.660	36.320	36.320	36.320	479,517
2022-06-13	37.900	37.900	36.620	37.340	37.340	214,867
2022-06-10	40.640	40.640	37.960	37.960	37.960	250,465
2022-06-09	40.120	42.180	40.120	40.640	40.640	176,656
2022-06-08	40.500	40.640	40.120	40.360	40.360	87,967
2022-06-07	39.680	40.200	39.280	40.200	40.200	161,332
2022-06-03	39.480	40.020	39.400	39.680	39.680	111,009
2022-06-02	39.780	40.100	39.180	39.360	39.360	111,064
2022-06-01	41.240	41.240	39.660	39.820	39.820	253,182
2022-05-31	42.020	42.020	40.280	40.280	40.280	231,854
2022-05-30	41.320	42.200	40.820	42.020	42.020	176,174
2022-05-27	40.440	41.320	40.400	41.320	41.320	176,563
2022-05-25	40.520	41.400	40.440	40.440	40.440	79,323
2022-05-24	40.520	41.400	40.520	40.520	40.520	137,610
2022-05-23	40.680	41.700	40.600	40.980	40.980	98,782
2022-05-20	40.800	41.400	40.460	40.640	40.640	131,198
2022-05-19	40.400	40.960	39.540	40.800	40.800	134,179
2022-05-18	40.440	41.220	40.420	40.520	40.520	155,139
2022-05-17	40.200	41.300	40.200	40.640	40.640	186,622
2022-05-16	39.480	40.980	39.400	40.000	40.000	320,761
2022-05-13	40.000	40.740	39.240	39.480	39.480	192,937
2022-05-12	38.860	39.240	38.080	38.920	38.920	252,588
2022-05-11	37.400	39.160	36.980	39.000	39.000	442,820
2022-05-10	37.100	37.760	36.760	37.400	37.400	416,667
2022-05-09	39.300	39.820	36.860	36.860	36.860	397,118
2022-05-06	40.980	40.980	38.880	39.980	39.980	634,896
2022-05-05	41.100	41.600	40.780	41.180	41.180	452,090
2022-05-04	42.920	43.040	40.720	40.760	40.760	374,424
2022-05-03	42.980	43.360	42.560	42.920	42.920	350,115
2022-05-02	43.180	43.560	41.440	42.360	42.360	268,973
2022-04-29	42.480	43.360	42.280	43.180	43.180	354,278
2022-04-28	43.260	43.620	42.020	42.480	42.480	311,095
2022-04-27	42.040	43.520	41.020	43.260	43.260	736,659
2022-04-26	42.000	44.140	40.880	43.900	43.900	1,209,483
2022-04-25	41.300	41.660	40.200	41.580	41.580	316,395
2022-04-22	41.800	41.800	40.880	41.540	41.540	191,639
2022-04-21	41.000	41.840	40.620	41.760	41.760	213,120
2022-04-20	39.220	40.700	39.180	40.700	40.700	385,255
2022-04-19	38.580	39.180	38.160	39.020	39.020	292,667
2022-04-14	38.320	38.580	37.960	38.580	38.580	70,774
2022-04-13	38.200	39.240	38.200	38.320	38.320	141,416
2022-04-12	37.920	39.000	37.540	38.560	38.560	194,906
2022-04-11	38.420	38.760	37.940	38.320	38.320	145,553
2022-04-08	38.600	39.300	38.400	38.420	38.420	215,451
2022-04-07	38.000	39.560	38.000	38.540	38.540	289,546
2022-04-06	39.440	39.480	37.660	38.260	38.260	298,794
2022-04-05	39.900	40.780	39.380	39.440	39.440	499,611

← NewerPage 19 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.