Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	65.700	67.500	65.700	67.400	67.400	245,104
2025-08-07	65.500	66.900	65.100	65.700	65.700	840,931
2025-08-06	63.800	65.400	63.800	65.000	65.000	271,385
2025-08-05	63.900	64.800	63.500	63.800	63.800	195,990
2025-08-04	62.500	63.600	62.500	63.600	63.600	250,551
2025-08-01	62.900	63.200	61.800	62.300	62.300	227,243
2025-07-31	62.400	63.400	61.700	62.700	62.700	974,800
2025-07-30	61.800	62.400	61.300	61.400	61.400	130,528
2025-07-29	61.100	62.300	60.900	61.900	61.900	290,476
2025-07-28	60.600	61.200	60.400	60.600	60.600	112,109
2025-07-25	60.100	61.200	60.000	61.000	61.000	148,345
2025-07-24	60.000	60.800	59.800	60.400	60.400	157,931
2025-07-23	59.000	60.300	58.200	60.000	60.000	199,671
2025-07-22	58.400	59.500	58.300	58.800	58.800	172,008
2025-07-21	58.000	59.000	57.200	58.200	58.200	1,171,829
2025-07-18	57.900	58.200	57.400	57.800	57.800	180,925
2025-07-17	57.900	57.900	56.500	57.800	57.800	164,679
2025-07-16	57.500	57.900	56.800	57.300	57.300	147,635
2025-07-15	56.900	58.200	56.900	57.400	57.400	248,050
2025-07-14	56.100	59.400	54.500	56.800	56.800	495,888
2025-07-11	53.000	53.300	52.200	52.400	52.400	50,852
2025-07-10	53.900	53.900	53.000	53.300	53.300	67,048
2025-07-09	53.300	55.000	53.200	53.700	53.700	128,114
2025-07-08	52.500	52.900	52.000	52.700	52.700	71,921
2025-07-07	51.500	52.600	51.400	52.300	52.300	53,456
2025-07-04	52.000	52.000	51.000	51.600	51.600	69,641
2025-07-03	51.200	52.400	50.900	51.900	51.900	95,587
2025-07-02	51.000	51.800	50.700	51.300	51.300	92,078
2025-07-01	50.800	51.200	50.300	50.900	50.900	123,722
2025-06-30	50.000	51.000	49.300	50.800	50.800	151,512
2025-06-27	49.200	50.000	48.700	50.000	50.000	196,015
2025-06-26	47.050	49.250	47.050	48.900	48.900	162,682
2025-06-25	47.750	48.000	47.200	47.200	47.200	65,744
2025-06-24	47.100	48.000	47.100	47.850	47.850	53,054
2025-06-23	47.250	47.250	46.400	46.900	46.900	76,043
2025-06-19	48.800	48.800	46.800	46.800	46.800	287,319
2025-06-18	47.950	48.850	47.950	48.800	48.800	133,316
2025-06-17	47.250	48.100	47.150	47.950	47.950	58,025
2025-06-16	47.750	48.400	47.100	47.450	47.450	62,742
2025-06-13	48.100	48.250	46.950	47.800	47.800	98,307
2025-06-12	47.550	49.100	47.550	48.550	48.550	189,392
2025-06-11	47.600	48.000	46.850	47.600	47.600	229,284
2025-06-10	47.950	48.150	47.250	47.500	47.500	151,850
2025-06-09	46.750	48.150	46.750	47.900	47.900	133,303
2025-06-05	46.850	47.000	46.500	46.650	46.650	96,978
2025-06-04	46.350	47.000	46.350	46.900	46.900	113,969
2025-06-03	46.600	47.000	45.850	46.300	46.300	87,276
2025-06-02	46.150	47.000	45.800	46.600	46.600	171,023
2025-05-30	46.000	46.600	45.750	46.350	46.350	378,712
2025-05-28	45.600	46.100	45.400	45.950	45.950	68,929
2025-05-27	45.100	46.000	44.800	45.800	45.800	127,224
2025-05-26	44.600	45.550	44.600	45.100	45.100	125,562
2025-05-23	44.150	45.000	43.700	44.600	44.600	127,624
2025-05-22	44.850	44.850	42.950	43.550	43.550	256,120
2025-05-21	44.850	45.300	44.650	44.950	44.950	223,092
2025-05-20	44.150	44.900	43.700	44.700	44.700	97,148
2025-05-19	43.850	44.450	42.950	44.200	44.200	120,857
2025-05-16	42.450	43.850	42.450	43.850	43.850	120,999
2025-05-15	42.850	43.300	42.150	42.600	42.600	1,121,762
2025-05-14	43.250	43.450	41.850	42.550	42.550	112,808

← NewerPage 6 of 21 · 1,259 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.