Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	39.260	39.560	37.920	37.980	37.980	306,780
2022-01-07	39.600	39.720	38.580	39.260	39.260	325,098
2022-01-05	39.920	40.780	39.520	39.720	39.720	721,458
2022-01-04	39.120	39.360	38.500	39.180	39.180	375,031
2022-01-03	37.900	39.100	37.900	38.900	38.900	164,445
2021-12-30	37.860	38.320	37.680	37.980	37.980	177,781
2021-12-29	38.180	38.360	37.880	37.880	37.880	149,101
2021-12-28	38.420	38.880	38.100	38.120	38.120	197,985
2021-12-27	37.580	38.440	37.580	38.020	38.020	119,948
2021-12-23	36.720	37.840	36.720	37.560	37.560	257,711
2021-12-22	36.380	36.920	36.160	36.700	36.700	133,954
2021-12-21	36.000	36.360	35.180	36.360	36.360	505,990
2021-12-20	36.320	36.900	35.760	36.000	36.000	486,372
2021-12-17	36.580	36.620	35.580	36.360	36.360	425,495
2021-12-16	37.020	37.020	35.880	36.680	36.680	353,822
2021-12-15	36.360	36.860	36.280	36.540	36.540	229,881
2021-12-14	37.160	37.460	36.000	36.340	36.340	544,638
2021-12-13	37.760	38.440	37.000	37.200	37.200	333,362
2021-12-10	38.500	38.500	37.620	37.780	37.780	274,296
2021-12-09	38.940	39.320	38.020	38.500	38.500	230,723
2021-12-08	39.500	39.660	38.860	38.940	38.940	187,122
2021-12-07	38.820	39.860	38.820	39.500	39.500	266,377
2021-12-06	39.080	39.440	38.240	38.680	38.680	250,900
2021-12-03	40.500	40.680	38.860	39.080	39.080	191,908
2021-12-02	40.500	40.640	39.400	39.940	39.940	292,517
2021-12-01	39.900	41.180	39.760	40.580	40.580	228,693
2021-11-30	39.820	40.560	38.760	40.020	40.020	392,334
2021-11-29	39.200	40.300	39.200	39.740	39.740	392,940
2021-11-26	39.560	40.340	38.620	38.760	38.760	712,756
2021-11-25	40.840	41.560	40.620	41.260	41.260	172,581
2021-11-24	40.820	41.520	40.060	40.840	40.840	247,632
2021-11-23	41.880	41.880	40.820	40.820	40.820	272,374
2021-11-22	41.900	42.480	41.560	41.880	41.880	218,920
2021-11-19	42.100	42.200	40.560	41.800	41.800	553,266
2021-11-18	42.720	42.900	41.540	42.100	42.100	564,490
2021-11-17	44.700	44.940	42.720	42.720	42.720	734,410
2021-11-16	45.000	45.780	44.200	44.440	44.440	472,578
2021-11-15	44.000	44.900	43.520	44.740	44.740	493,784
2021-11-12	43.340	44.080	42.860	44.000	44.000	421,851
2021-11-11	43.200	43.420	42.880	43.340	43.340	232,388
2021-11-10	42.660	43.340	42.500	43.100	43.100	230,481
2021-11-09	43.460	43.460	42.400	42.860	42.860	278,493
2021-11-08	42.980	44.100	42.520	43.360	43.360	322,529
2021-11-05	43.380	43.380	42.600	43.000	43.000	195,451
2021-11-04	43.880	44.740	42.760	43.320	43.320	790,772
2021-11-03	42.160	43.920	41.980	43.820	43.820	372,391
2021-11-02	43.960	43.960	42.020	42.020	42.020	449,331
2021-11-01	42.600	44.400	42.480	43.900	43.900	554,254
2021-10-29	41.240	42.760	40.760	42.260	42.260	745,947
2021-10-28	41.180	41.880	40.520	41.260	41.260	279,305
2021-10-27	41.940	41.940	40.840	41.200	41.200	346,125
2021-10-26	44.240	44.440	41.920	41.920	41.920	394,764
2021-10-25	43.460	45.080	43.120	44.240	44.240	634,228
2021-10-22	43.800	43.960	42.300	43.360	43.360	559,050
2021-10-21	44.980	45.500	41.460	43.720	43.720	991,467
2021-10-20	44.180	44.180	43.000	43.580	43.580	423,888

← NewerPage 21 of 21 · 1,256 trading days

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.