Norion Bank AB (publ) (STO:NORION)
Sweden · Delayed Price · Currency is SEK 65.20
-3.60 (-5.23%)
Nov 7, 2025, 5:29 PM CET
Norion Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 67.60 | 69.50 | 67.60 | 68.80 | 68.80 | 1.47% | 126,175 |
| Nov 5, 2025 | 67.60 | 68.70 | 67.60 | 67.80 | 67.80 | -0.88% | 117,339 |
| Nov 4, 2025 | 68.90 | 69.80 | 68.20 | 68.40 | 68.40 | -0.73% | 138,933 |
| Nov 3, 2025 | 70.90 | 71.70 | 68.50 | 68.90 | 68.90 | -2.82% | 219,793 |
| Oct 31, 2025 | 68.70 | 71.20 | 68.70 | 70.90 | 70.90 | 2.75% | 331,554 |
| Oct 30, 2025 | 67.50 | 69.00 | 67.30 | 69.00 | 69.00 | 2.37% | 367,173 |
| Oct 29, 2025 | 64.40 | 67.40 | 64.40 | 67.40 | 67.40 | 7.15% | 328,671 |
| Oct 28, 2025 | 63.10 | 63.70 | 62.50 | 62.90 | 62.90 | -0.32% | 100,958 |
| Oct 27, 2025 | 62.40 | 63.50 | 62.30 | 63.10 | 63.10 | 0.96% | 90,788 |
| Oct 24, 2025 | 61.40 | 62.90 | 61.40 | 62.50 | 62.50 | 0.81% | 90,624 |
| Oct 23, 2025 | 60.50 | 62.40 | 60.50 | 62.00 | 62.00 | 1.14% | 91,257 |
| Oct 22, 2025 | 60.80 | 61.80 | 60.50 | 61.30 | 61.30 | 0.16% | 192,143 |
| Oct 21, 2025 | 62.50 | 62.50 | 60.90 | 61.20 | 61.20 | -1.92% | 156,242 |
| Oct 20, 2025 | 62.00 | 63.50 | 61.50 | 62.40 | 62.40 | 1.30% | 150,662 |
| Oct 17, 2025 | 64.30 | 64.30 | 59.00 | 61.60 | 61.60 | -7.65% | 563,609 |
| Oct 16, 2025 | 66.60 | 67.10 | 65.80 | 66.70 | 66.70 | - | 65,318 |
| Oct 15, 2025 | 67.30 | 67.60 | 66.30 | 66.70 | 66.70 | -0.45% | 73,519 |
| Oct 14, 2025 | 66.20 | 67.30 | 65.70 | 67.00 | 67.00 | 0.45% | 82,993 |
| Oct 13, 2025 | 66.70 | 67.00 | 66.00 | 66.70 | 66.70 | 0.60% | 108,687 |
| Oct 10, 2025 | 66.30 | 67.80 | 66.30 | 66.30 | 66.30 | -0.45% | 215,660 |
| Oct 9, 2025 | 66.90 | 67.70 | 65.90 | 66.60 | 66.60 | -1.19% | 123,736 |
| Oct 8, 2025 | 66.60 | 68.10 | 66.60 | 67.40 | 67.40 | 0.90% | 133,525 |
| Oct 7, 2025 | 67.50 | 67.60 | 66.60 | 66.80 | 66.80 | -1.04% | 70,995 |
| Oct 6, 2025 | 66.70 | 67.60 | 66.20 | 67.50 | 67.50 | 1.35% | 124,236 |
| Oct 3, 2025 | 66.30 | 67.90 | 66.20 | 66.60 | 66.60 | - | 133,397 |
| Oct 2, 2025 | 69.20 | 69.20 | 66.20 | 66.60 | 66.60 | -2.49% | 117,549 |
| Oct 1, 2025 | 67.80 | 69.50 | 66.70 | 68.30 | 68.30 | 0.89% | 223,673 |
| Sep 30, 2025 | 67.20 | 68.90 | 67.10 | 67.70 | 67.70 | 0.45% | 218,721 |
| Sep 29, 2025 | 66.60 | 67.40 | 66.20 | 67.40 | 67.40 | 2.28% | 175,010 |
| Sep 26, 2025 | 64.50 | 66.20 | 64.50 | 65.90 | 65.90 | 2.49% | 106,398 |
| Sep 25, 2025 | 64.10 | 64.70 | 63.40 | 64.30 | 64.30 | -0.16% | 75,842 |
| Sep 24, 2025 | 64.20 | 64.70 | 63.60 | 64.40 | 64.40 | - | 92,781 |
| Sep 23, 2025 | 64.00 | 64.80 | 63.40 | 64.40 | 64.40 | 0.94% | 107,495 |
| Sep 22, 2025 | 66.60 | 66.60 | 63.60 | 63.80 | 63.80 | -4.63% | 299,463 |
| Sep 19, 2025 | 68.50 | 68.50 | 66.30 | 66.90 | 66.90 | -2.19% | 227,641 |
| Sep 18, 2025 | 68.70 | 69.20 | 68.40 | 68.40 | 68.40 | -0.58% | 110,633 |
| Sep 17, 2025 | 69.80 | 69.80 | 66.90 | 68.80 | 68.80 | -1.43% | 208,924 |
| Sep 16, 2025 | 70.30 | 70.30 | 69.30 | 69.80 | 69.80 | -0.29% | 134,930 |
| Sep 15, 2025 | 70.10 | 70.90 | 69.70 | 70.00 | 70.00 | 0.72% | 162,355 |
| Sep 12, 2025 | 70.40 | 70.40 | 69.00 | 69.50 | 69.50 | -1.28% | 141,742 |
| Sep 11, 2025 | 70.90 | 71.20 | 70.30 | 70.40 | 70.40 | -0.42% | 190,885 |
| Sep 10, 2025 | 70.80 | 71.40 | 70.20 | 70.70 | 70.70 | - | 306,205 |
| Sep 9, 2025 | 70.20 | 71.00 | 69.90 | 70.70 | 70.70 | 1.00% | 240,548 |
| Sep 8, 2025 | 70.10 | 71.20 | 69.80 | 70.00 | 70.00 | - | 286,498 |
| Sep 5, 2025 | 70.90 | 71.00 | 69.80 | 70.00 | 70.00 | -1.41% | 223,164 |
| Sep 4, 2025 | 70.80 | 71.40 | 70.50 | 71.00 | 71.00 | - | 404,886 |
| Sep 3, 2025 | 70.10 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 313,053 |
| Sep 2, 2025 | 70.00 | 70.70 | 69.60 | 70.00 | 70.00 | -0.71% | 243,137 |
| Sep 1, 2025 | 69.70 | 70.50 | 68.80 | 70.50 | 70.50 | 1.73% | 287,799 |
| Aug 29, 2025 | 69.20 | 69.40 | 68.20 | 69.30 | 69.30 | - | 282,157 |