Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	42.450	43.750	42.300	43.400	43.400	164,269
2025-05-12	41.050	42.300	41.000	42.300	42.300	201,407
2025-05-09	39.450	40.650	39.450	40.150	40.150	71,560
2025-05-08	38.600	39.700	38.500	39.400	39.400	103,999
2025-05-07	39.000	39.150	38.150	38.600	38.600	68,829
2025-05-06	39.260	39.265	38.175	39.025	39.025	96,479
2025-05-05	39.850	40.150	38.950	39.280	39.280	30,091
2025-05-02	39.085	40.200	39.085	39.850	39.850	80,493
2025-04-30	39.150	39.945	39.040	39.525	39.525	38,127
2025-04-29	39.105	39.740	38.835	39.150	39.150	72,925
2025-04-28	38.195	38.985	38.135	38.705	38.705	64,344
2025-04-25	39.520	39.520	38.165	38.165	38.165	66,988
2025-04-24	40.950	41.400	38.455	39.520	39.520	114,400
2025-04-23	38.000	39.700	38.000	39.510	39.510	112,113
2025-04-22	38.150	38.150	37.430	38.100	38.100	60,019
2025-04-17	39.000	39.385	37.950	38.135	38.135	24,900
2025-04-16	39.325	39.920	38.415	39.565	39.565	48,792
2025-04-15	39.010	40.100	38.430	39.625	39.625	105,038
2025-04-14	38.150	39.170	38.150	39.170	39.170	151,549
2025-04-11	37.355	38.315	37.135	37.935	37.935	128,947
2025-04-10	33.910	38.500	33.690	37.350	37.350	789,931
2025-04-09	33.900	33.900	30.800	32.050	32.050	256,232
2025-04-08	34.560	34.565	32.950	32.950	32.950	302,624
2025-04-07	33.700	36.010	32.555	33.715	33.715	283,685
2025-04-04	36.100	36.100	33.900	34.650	34.650	230,297
2025-04-03	36.350	37.200	35.600	36.050	36.050	148,939
2025-04-02	36.400	36.450	35.650	36.400	36.400	150,557
2025-04-01	34.550	36.500	34.450	36.100	36.100	140,602
2025-03-31	34.750	35.000	33.800	34.650	34.650	124,046
2025-03-28	34.700	35.250	33.800	34.750	34.750	199,495
2025-03-27	34.000	36.200	34.000	35.200	35.200	363,040
2025-03-26	36.950	37.200	34.000	34.050	34.050	205,010
2025-03-25	35.000	37.300	34.650	36.950	36.950	345,560
2025-03-24	36.950	37.300	36.400	36.800	36.800	105,544
2025-03-21	36.600	37.600	36.600	37.400	37.400	160,137
2025-03-20	37.750	38.500	36.750	37.300	37.300	214,141
2025-03-19	40.950	40.950	36.050	37.800	37.800	813,914
2025-03-18	40.550	41.400	40.550	40.850	40.850	74,150
2025-03-17	39.800	40.600	39.800	40.600	40.600	27,144
2025-03-14	38.050	40.400	38.050	40.100	40.100	64,854
2025-03-13	38.500	39.350	38.400	39.000	39.000	52,083
2025-03-12	38.600	39.100	38.050	38.500	38.500	40,162
2025-03-11	40.150	40.500	38.550	38.550	38.550	75,339
2025-03-10	40.700	41.400	40.300	40.350	40.350	99,409
2025-03-07	39.950	41.050	39.550	40.800	40.800	108,100
2025-03-06	40.200	40.700	39.950	39.950	39.950	44,849
2025-03-05	39.700	40.700	39.700	40.200	40.200	26,500
2025-03-04	40.450	40.950	39.600	39.700	39.700	157,600
2025-03-03	40.950	41.250	40.400	40.500	40.500	58,144
2025-02-28	41.550	41.550	40.450	41.000	41.000	93,016
2025-02-27	41.800	42.000	41.500	41.550	41.550	44,447
2025-02-26	41.050	41.950	40.950	41.800	41.800	77,206
2025-02-25	40.450	41.500	40.450	41.050	41.050	80,446
2025-02-24	39.850	40.750	39.450	40.500	40.500	113,720
2025-02-21	40.150	40.450	39.050	39.850	39.850	135,259
2025-02-20	40.000	40.700	40.000	40.300	40.300	71,988
2025-02-19	42.250	42.500	39.450	40.100	40.100	183,752
2025-02-18	41.150	42.450	41.050	42.050	42.050	170,478
2025-02-17	40.950	41.250	40.250	41.250	41.250	100,076
2025-02-14	40.350	41.200	40.000	40.950	40.950	109,094

← NewerPage 7 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.