Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	38.860	39.900	38.600	39.900	39.900	242,542
2022-04-01	39.380	39.380	38.500	38.860	38.860	191,208
2022-03-31	37.760	39.640	37.760	39.340	39.340	499,777
2022-03-30	38.700	38.900	37.500	37.760	37.760	204,987
2022-03-29	38.460	38.880	37.860	38.680	38.680	214,308
2022-03-28	38.200	38.460	37.500	37.640	37.640	235,107
2022-03-25	36.800	38.200	36.660	38.100	38.100	345,769
2022-03-24	37.500	37.660	36.580	36.740	36.740	327,843
2022-03-23	37.440	37.720	36.840	37.280	37.280	625,054
2022-03-22	36.880	37.680	36.880	37.500	37.500	320,684
2022-03-21	36.080	37.200	36.000	37.000	37.000	415,800
2022-03-18	35.740	36.400	35.600	36.080	36.080	148,585
2022-03-17	35.660	36.500	35.380	35.780	35.780	413,594
2022-03-16	34.340	35.840	34.340	35.500	35.500	422,223
2022-03-15	34.860	34.860	33.400	34.220	34.220	316,790
2022-03-14	33.340	34.640	33.340	34.180	34.180	366,942
2022-03-11	32.540	33.940	32.500	33.320	33.320	589,791
2022-03-10	31.660	32.880	31.160	32.540	32.540	723,429
2022-03-09	30.120	31.580	29.920	31.580	31.580	438,328
2022-03-08	29.480	30.620	28.860	29.900	29.900	437,161
2022-03-07	28.980	30.000	27.080	29.580	29.580	705,534
2022-03-04	30.000	30.520	29.760	29.760	29.760	491,451
2022-03-03	30.420	31.540	30.400	30.640	30.640	513,193
2022-03-02	30.140	30.780	29.000	30.380	30.380	534,863
2022-03-01	31.720	31.720	30.140	30.140	30.140	458,446
2022-02-28	30.200	31.800	30.000	31.700	31.700	345,796
2022-02-25	30.000	31.420	28.400	31.300	31.300	1,287,149
2022-02-24	28.120	30.420	28.120	29.920	29.920	994,657
2022-02-23	32.000	32.640	31.040	31.200	31.200	713,736
2022-02-22	29.740	32.020	29.060	31.180	31.180	768,433
2022-02-21	31.600	31.600	30.160	30.440	30.440	426,184
2022-02-18	32.520	33.000	31.320	31.680	31.680	516,186
2022-02-17	34.200	34.320	32.520	32.520	32.520	355,206
2022-02-16	34.740	35.560	33.780	34.200	34.200	408,200
2022-02-15	33.300	34.940	33.300	34.740	34.740	411,024
2022-02-14	34.700	34.700	32.800	33.840	33.840	927,367
2022-02-11	36.500	36.500	35.220	35.480	35.480	802,750
2022-02-10	37.500	38.240	36.040	36.740	36.740	1,635,356
2022-02-09	42.500	43.400	36.340	38.940	38.940	2,279,070
2022-02-08	40.320	41.600	40.000	40.320	40.320	447,169
2022-02-07	39.960	41.000	39.260	40.040	40.040	419,739
2022-02-04	40.600	40.880	39.320	39.760	39.760	207,944
2022-02-03	41.000	41.100	39.700	40.600	40.600	416,636
2022-02-02	39.300	41.400	39.080	41.000	41.000	1,291,123
2022-02-01	36.380	37.520	36.380	37.200	37.200	167,778
2022-01-31	36.100	36.920	36.060	36.340	36.340	132,854
2022-01-28	36.280	36.300	35.300	36.060	36.060	178,439
2022-01-27	34.500	36.920	34.240	36.120	36.120	436,898
2022-01-26	34.000	35.200	33.720	34.940	34.940	358,232
2022-01-25	33.300	34.120	32.980	33.460	33.460	209,983
2022-01-24	34.400	34.680	32.560	32.940	32.940	430,873
2022-01-21	35.800	35.800	34.420	34.920	34.920	432,041
2022-01-20	35.600	35.860	35.080	35.860	35.860	197,944
2022-01-19	35.640	36.260	34.760	35.600	35.600	405,035
2022-01-18	37.460	37.520	35.720	35.800	35.800	405,814
2022-01-17	38.020	38.240	36.660	37.460	37.460	344,245
2022-01-14	38.300	38.300	37.740	38.000	38.000	319,710
2022-01-13	38.820	39.360	38.000	38.300	38.300	368,273
2022-01-12	38.040	38.960	38.000	38.820	38.820	291,237
2022-01-11	37.900	38.480	37.880	38.040	38.040	199,144

← NewerPage 20 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.