Norion Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 68.700 | 71.200 | 68.700 | 70.900 | 70.900 | 331,554 |
| 2025-10-30 | 67.500 | 69.000 | 67.300 | 69.000 | 69.000 | 367,173 |
| 2025-10-29 | 64.400 | 67.400 | 64.400 | 67.400 | 67.400 | 328,671 |
| 2025-10-28 | 63.100 | 63.700 | 62.500 | 62.900 | 62.900 | 100,958 |
| 2025-10-27 | 62.400 | 63.500 | 62.300 | 63.100 | 63.100 | 90,788 |
| 2025-10-24 | 61.400 | 62.900 | 61.400 | 62.500 | 62.500 | 90,624 |
| 2025-10-23 | 60.500 | 62.400 | 60.500 | 62.000 | 62.000 | 91,257 |
| 2025-10-22 | 60.800 | 61.800 | 60.500 | 61.300 | 61.300 | 192,143 |
| 2025-10-21 | 62.500 | 62.500 | 60.900 | 61.200 | 61.200 | 156,242 |
| 2025-10-20 | 62.000 | 63.500 | 61.500 | 62.400 | 62.400 | 150,662 |
| 2025-10-17 | 64.300 | 64.300 | 59.000 | 61.600 | 61.600 | 563,609 |
| 2025-10-16 | 66.600 | 67.100 | 65.800 | 66.700 | 66.700 | 65,318 |
| 2025-10-15 | 67.300 | 67.600 | 66.300 | 66.700 | 66.700 | 73,519 |
| 2025-10-14 | 66.200 | 67.300 | 65.700 | 67.000 | 67.000 | 82,993 |
| 2025-10-13 | 66.700 | 67.000 | 66.000 | 66.700 | 66.700 | 108,687 |
| 2025-10-10 | 66.300 | 67.800 | 66.300 | 66.300 | 66.300 | 215,660 |
| 2025-10-09 | 66.900 | 67.700 | 65.900 | 66.600 | 66.600 | 123,736 |
| 2025-10-08 | 66.600 | 68.100 | 66.600 | 67.400 | 67.400 | 133,525 |
| 2025-10-07 | 67.500 | 67.600 | 66.600 | 66.800 | 66.800 | 70,995 |
| 2025-10-06 | 66.700 | 67.600 | 66.200 | 67.500 | 67.500 | 124,236 |
| 2025-10-03 | 66.300 | 67.900 | 66.200 | 66.600 | 66.600 | 133,397 |
| 2025-10-02 | 69.200 | 69.200 | 66.200 | 66.600 | 66.600 | 117,549 |
| 2025-10-01 | 67.800 | 69.500 | 66.700 | 68.300 | 68.300 | 223,673 |
| 2025-09-30 | 67.200 | 68.900 | 67.100 | 67.700 | 67.700 | 218,721 |
| 2025-09-29 | 66.600 | 67.400 | 66.200 | 67.400 | 67.400 | 175,010 |
| 2025-09-26 | 64.500 | 66.200 | 64.500 | 65.900 | 65.900 | 106,398 |
| 2025-09-25 | 64.100 | 64.700 | 63.400 | 64.300 | 64.300 | 75,842 |
| 2025-09-24 | 64.200 | 64.700 | 63.600 | 64.400 | 64.400 | 92,781 |
| 2025-09-23 | 64.000 | 64.800 | 63.400 | 64.400 | 64.400 | 107,495 |
| 2025-09-22 | 66.600 | 66.600 | 63.600 | 63.800 | 63.800 | 299,463 |
| 2025-09-19 | 68.500 | 68.500 | 66.300 | 66.900 | 66.900 | 227,641 |
| 2025-09-18 | 68.700 | 69.200 | 68.400 | 68.400 | 68.400 | 110,633 |
| 2025-09-17 | 69.800 | 69.800 | 66.900 | 68.800 | 68.800 | 208,924 |
| 2025-09-16 | 70.300 | 70.300 | 69.300 | 69.800 | 69.800 | 134,930 |
| 2025-09-15 | 70.100 | 70.900 | 69.700 | 70.000 | 70.000 | 162,355 |
| 2025-09-12 | 70.400 | 70.400 | 69.000 | 69.500 | 69.500 | 141,742 |
| 2025-09-11 | 70.900 | 71.200 | 70.300 | 70.400 | 70.400 | 190,885 |
| 2025-09-10 | 70.800 | 71.400 | 70.200 | 70.700 | 70.700 | 306,205 |
| 2025-09-09 | 70.200 | 71.000 | 69.900 | 70.700 | 70.700 | 240,548 |
| 2025-09-08 | 70.100 | 71.200 | 69.800 | 70.000 | 70.000 | 286,498 |
| 2025-09-05 | 70.900 | 71.000 | 69.800 | 70.000 | 70.000 | 223,164 |
| 2025-09-04 | 70.800 | 71.400 | 70.500 | 71.000 | 71.000 | 404,886 |
| 2025-09-03 | 70.100 | 71.000 | 70.000 | 71.000 | 71.000 | 313,053 |
| 2025-09-02 | 70.000 | 70.700 | 69.600 | 70.000 | 70.000 | 243,137 |
| 2025-09-01 | 69.700 | 70.500 | 68.800 | 70.500 | 70.500 | 287,799 |
| 2025-08-29 | 69.200 | 69.400 | 68.200 | 69.300 | 69.300 | 282,157 |
| 2025-08-28 | 69.400 | 69.800 | 68.600 | 69.300 | 69.300 | 243,208 |
| 2025-08-27 | 70.000 | 70.300 | 69.300 | 69.500 | 69.500 | 289,855 |
| 2025-08-26 | 70.700 | 70.700 | 69.500 | 69.900 | 69.900 | 233,463 |
| 2025-08-25 | 69.600 | 71.400 | 69.100 | 70.600 | 70.600 | 369,177 |
| 2025-08-22 | 69.200 | 70.000 | 68.000 | 69.900 | 69.900 | 229,584 |
| 2025-08-21 | 68.900 | 69.900 | 68.800 | 69.500 | 69.500 | 286,132 |
| 2025-08-20 | 68.200 | 69.300 | 68.000 | 68.900 | 68.900 | 253,780 |
| 2025-08-19 | 70.000 | 70.000 | 67.100 | 68.700 | 68.700 | 307,702 |
| 2025-08-18 | 68.500 | 70.300 | 68.500 | 70.000 | 70.000 | 329,986 |
| 2025-08-15 | 70.400 | 70.600 | 68.200 | 68.700 | 68.700 | 297,750 |
| 2025-08-14 | 68.600 | 70.700 | 68.300 | 70.300 | 70.300 | 449,947 |
| 2025-08-13 | 68.500 | 69.300 | 68.100 | 68.700 | 68.700 | 249,563 |
| 2025-08-12 | 68.000 | 69.000 | 67.700 | 68.200 | 68.200 | 1,317,696 |
| 2025-08-11 | 67.300 | 68.300 | 66.200 | 67.800 | 67.800 | 308,069 |
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.