Norion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	40.300	40.750	40.050	40.400	40.400	71,029
2025-02-12	40.650	41.300	39.800	40.100	40.100	170,961
2025-02-11	40.800	40.900	40.000	40.700	40.700	106,095
2025-02-10	40.500	41.200	40.050	41.000	41.000	212,681
2025-02-07	39.200	40.350	38.750	40.250	40.250	327,876
2025-02-06	37.000	39.300	36.600	39.200	39.200	499,195
2025-02-05	35.000	37.050	34.850	37.000	37.000	1,783,221
2025-02-04	32.550	33.400	32.450	33.000	33.000	586,111
2025-02-03	32.500	33.600	32.200	32.550	32.550	619,284
2025-01-31	37.800	37.950	31.800	33.550	33.550	1,760,223
2025-01-30	37.300	37.950	37.150	37.900	37.900	47,025
2025-01-29	38.050	38.700	36.800	37.150	37.150	128,852
2025-01-28	37.500	38.100	37.300	38.050	38.050	28,740
2025-01-27	37.050	37.900	37.000	37.600	37.600	92,679
2025-01-24	37.500	37.850	37.000	37.200	37.200	80,599
2025-01-23	37.100	37.600	36.700	37.300	37.300	87,511
2025-01-22	37.750	38.450	37.200	37.300	37.300	108,034
2025-01-21	38.500	38.500	37.700	37.700	37.700	181,768
2025-01-20	38.900	39.150	38.300	38.300	38.300	89,508
2025-01-17	38.550	39.350	38.450	38.850	38.850	48,427
2025-01-16	39.000	39.100	38.100	38.650	38.650	58,392
2025-01-15	37.850	39.000	37.850	38.850	38.850	51,713
2025-01-14	37.100	38.300	37.100	37.800	37.800	40,555
2025-01-13	37.200	37.650	36.700	37.100	37.100	87,429
2025-01-10	38.250	38.250	37.200	37.200	37.200	57,076
2025-01-09	38.100	38.600	37.700	38.250	38.250	55,072
2025-01-08	38.150	38.500	37.700	38.000	38.000	45,588
2025-01-07	39.450	39.650	38.200	38.200	38.200	84,096
2025-01-03	38.200	39.550	38.000	39.300	39.300	86,587
2025-01-02	36.550	38.400	36.550	38.000	38.000	255,029
2024-12-30	36.700	36.900	36.400	36.400	36.400	63,744
2024-12-27	36.300	37.000	36.250	36.700	36.700	53,532
2024-12-23	36.200	36.600	35.900	36.350	36.350	52,148
2024-12-20	35.500	36.150	35.050	36.150	36.150	702,744
2024-12-19	37.200	37.250	35.850	35.850	35.850	118,147
2024-12-18	38.050	38.150	36.800	37.650	37.650	403,981
2024-12-17	37.700	38.350	37.550	38.100	38.100	46,624
2024-12-16	37.900	38.400	37.650	37.900	37.900	46,174
2024-12-13	37.700	38.850	37.450	38.000	38.000	78,572
2024-12-12	39.550	39.550	37.500	37.750	37.750	187,739
2024-12-11	40.300	40.300	39.000	39.350	39.350	133,586
2024-12-10	40.950	41.000	40.150	40.350	40.350	43,397
2024-12-09	39.950	41.650	39.950	40.700	40.700	114,419
2024-12-06	40.250	40.750	39.900	40.300	40.300	40,251
2024-12-05	40.050	40.700	40.050	40.250	40.250	43,814
2024-12-04	40.350	40.900	40.050	40.400	40.400	60,329
2024-12-03	40.300	40.650	39.950	40.500	40.500	53,674
2024-12-02	39.800	40.500	39.600	40.400	40.400	72,611
2024-11-29	40.150	40.150	39.200	39.350	39.350	169,774
2024-11-28	38.600	40.400	38.600	40.150	40.150	133,898
2024-11-27	37.950	39.200	37.650	38.000	38.000	215,432
2024-11-26	38.000	38.100	36.650	37.000	37.000	141,120
2024-11-25	39.100	39.650	37.600	37.750	37.750	184,455
2024-11-22	39.100	39.450	38.750	39.000	39.000	43,651
2024-11-21	38.450	39.150	38.000	39.100	39.100	84,694
2024-11-20	38.550	38.950	38.400	38.450	38.450	2,013,937
2024-11-19	38.800	39.200	38.000	38.700	38.700	69,383
2024-11-18	39.200	40.150	38.700	38.700	38.700	71,906
2024-11-15	40.100	40.200	39.400	39.650	39.650	52,196
2024-11-14	39.750	40.300	39.500	40.150	40.150	58,710

← NewerPage 8 of 21 · 1,256 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.