Norion Bank AB (publ) (STO:NORION)
Sweden · Delayed Price · Currency is SEK 70.80
+1.30 (1.87%)
Sep 15, 2025, 12:56 PM CET
Norion Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 69.40 | 69.80 | 68.60 | 69.30 | 69.30 | -0.29% | 243,208 |
| Aug 27, 2025 | 70.00 | 70.30 | 69.30 | 69.50 | 69.50 | -0.57% | 289,855 |
| Aug 26, 2025 | 70.70 | 70.70 | 69.50 | 69.90 | 69.90 | -0.99% | 233,463 |
| Aug 25, 2025 | 69.60 | 71.40 | 69.10 | 70.60 | 70.60 | 1.00% | 369,177 |
| Aug 22, 2025 | 69.20 | 70.00 | 68.00 | 69.90 | 69.90 | 0.58% | 229,584 |
| Aug 21, 2025 | 68.90 | 69.90 | 68.80 | 69.50 | 69.50 | 0.87% | 286,132 |
| Aug 20, 2025 | 68.20 | 69.30 | 68.00 | 68.90 | 68.90 | 0.29% | 253,780 |
| Aug 19, 2025 | 70.00 | 70.00 | 67.10 | 68.70 | 68.70 | -1.86% | 307,702 |
| Aug 18, 2025 | 68.50 | 70.30 | 68.50 | 70.00 | 70.00 | 1.89% | 329,986 |
| Aug 15, 2025 | 70.40 | 70.60 | 68.20 | 68.70 | 68.70 | -2.28% | 297,750 |
| Aug 14, 2025 | 68.60 | 70.70 | 68.30 | 70.30 | 70.30 | 2.33% | 449,947 |
| Aug 13, 2025 | 68.50 | 69.30 | 68.10 | 68.70 | 68.70 | 0.73% | 249,563 |
| Aug 12, 2025 | 68.00 | 69.00 | 67.70 | 68.20 | 68.20 | 0.59% | 1,317,696 |
| Aug 11, 2025 | 67.30 | 68.30 | 66.20 | 67.80 | 67.80 | 0.59% | 308,069 |
| Aug 8, 2025 | 65.70 | 67.50 | 65.70 | 67.40 | 67.40 | 2.59% | 245,104 |
| Aug 7, 2025 | 65.50 | 66.90 | 65.10 | 65.70 | 65.70 | 1.08% | 840,931 |
| Aug 6, 2025 | 63.80 | 65.40 | 63.80 | 65.00 | 65.00 | 1.88% | 271,385 |
| Aug 5, 2025 | 63.90 | 64.80 | 63.50 | 63.80 | 63.80 | 0.31% | 195,990 |
| Aug 4, 2025 | 62.50 | 63.60 | 62.50 | 63.60 | 63.60 | 2.09% | 250,551 |
| Aug 1, 2025 | 62.90 | 63.20 | 61.80 | 62.30 | 62.30 | -0.64% | 227,243 |
| Jul 31, 2025 | 62.40 | 63.40 | 61.70 | 62.70 | 62.70 | 2.12% | 974,800 |
| Jul 30, 2025 | 61.80 | 62.40 | 61.30 | 61.40 | 61.40 | -0.81% | 130,528 |
| Jul 29, 2025 | 61.10 | 62.30 | 60.90 | 61.90 | 61.90 | 2.15% | 290,476 |
| Jul 28, 2025 | 60.60 | 61.20 | 60.40 | 60.60 | 60.60 | -0.66% | 112,109 |
| Jul 25, 2025 | 60.10 | 61.20 | 60.00 | 61.00 | 61.00 | 0.99% | 148,345 |
| Jul 24, 2025 | 60.00 | 60.80 | 59.80 | 60.40 | 60.40 | 0.67% | 157,931 |
| Jul 23, 2025 | 59.00 | 60.30 | 58.20 | 60.00 | 60.00 | 2.04% | 199,671 |
| Jul 22, 2025 | 58.40 | 59.50 | 58.30 | 58.80 | 58.80 | 1.03% | 172,008 |
| Jul 21, 2025 | 58.00 | 59.00 | 57.20 | 58.20 | 58.20 | 0.69% | 1,171,829 |
| Jul 18, 2025 | 57.90 | 58.20 | 57.40 | 57.80 | 57.80 | - | 180,925 |
| Jul 17, 2025 | 57.90 | 57.90 | 56.50 | 57.80 | 57.80 | 0.87% | 164,679 |
| Jul 16, 2025 | 57.50 | 57.90 | 56.80 | 57.30 | 57.30 | -0.17% | 149,435 |
| Jul 15, 2025 | 56.90 | 58.20 | 56.90 | 57.40 | 57.40 | 1.06% | 248,050 |
| Jul 14, 2025 | 56.10 | 59.40 | 54.50 | 56.80 | 56.80 | 8.40% | 495,888 |
| Jul 11, 2025 | 53.00 | 53.30 | 52.20 | 52.40 | 52.40 | -1.69% | 50,852 |
| Jul 10, 2025 | 53.90 | 53.90 | 53.00 | 53.30 | 53.30 | -0.74% | 67,048 |
| Jul 9, 2025 | 53.30 | 55.00 | 53.20 | 53.70 | 53.70 | 1.90% | 128,114 |
| Jul 8, 2025 | 52.50 | 52.90 | 52.00 | 52.70 | 52.70 | 0.76% | 71,921 |
| Jul 7, 2025 | 51.50 | 52.60 | 51.40 | 52.30 | 52.30 | 1.36% | 53,456 |