Norion Bank AB NORION
OMXSTO · Sweden · Finance
SEK 65.00-2.60 (-3.85%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 65.00 | -3.85% | SEK 67.40 | SEK 67.40 | SEK 64.50 | 315.53K |
| 2026-09-30 | SEK 67.60 | 0.00% | SEK 67.90 | SEK 68.40 | SEK 67.40 | 240.25K |
| 2026-09-29 | SEK 67.60 | +2.42% | SEK 69.60 | SEK 69.60 | SEK 67.50 | 321.38K |
| 2026-09-28 | SEK 66.00 | +0.61% | SEK 65.80 | SEK 66.80 | SEK 65.60 | 189.06K |
| 2026-09-25 | SEK 65.60 | -0.91% | SEK 66.20 | SEK 67.40 | SEK 65.60 | 193.91K |
| 2026-09-24 | SEK 66.20 | +0.76% | SEK 65.60 | SEK 66.70 | SEK 65.20 | 232.81K |
| 2026-09-23 | SEK 65.70 | +0.61% | SEK 65.30 | SEK 65.80 | SEK 64.60 | 185.06K |
| 2026-09-22 | SEK 65.30 | +0.93% | SEK 64.80 | SEK 66.60 | SEK 64.30 | 484.55K |
| 2026-09-21 | SEK 64.70 | -0.77% | SEK 66.10 | SEK 66.40 | SEK 64.50 | 200.92K |
| 2026-09-18 | SEK 65.20 | -5.09% | SEK 68.90 | SEK 68.90 | SEK 65.20 | 594.29K |
| 2026-09-17 | SEK 68.70 | +1.03% | SEK 68.20 | SEK 70.10 | SEK 68.10 | 417.40K |
| 2026-09-16 | SEK 68.00 | +1.49% | SEK 67.20 | SEK 68.10 | SEK 67.20 | 451.99K |
| 2026-09-15 | SEK 67.00 | -2.62% | SEK 68.70 | SEK 69.10 | SEK 67.00 | 508.96K |
| 2026-09-14 | SEK 68.80 | -1.43% | SEK 69.80 | SEK 70.30 | SEK 68.80 | 275.13K |
| 2026-09-11 | SEK 69.80 | +0.72% | SEK 69.30 | SEK 70.00 | SEK 69.10 | 197.51K |
| 2026-09-10 | SEK 69.30 | -0.72% | SEK 69.90 | SEK 70.40 | SEK 69.20 | 369.63K |
| 2026-09-09 | SEK 69.80 | -1.83% | SEK 71.40 | SEK 71.40 | SEK 69.80 | 345.65K |
| 2026-09-08 | SEK 71.10 | +0.28% | SEK 71.10 | SEK 71.50 | SEK 70.50 | 224.00K |
| 2026-09-07 | SEK 70.90 | 0.00% | SEK 70.90 | SEK 71.40 | SEK 70.50 | 253.27K |
| 2026-09-04 | SEK 70.90 | +2.01% | SEK 69.60 | SEK 71.00 | SEK 69.50 | 329.38K |
| 2026-09-03 | SEK 69.50 | +1.02% | SEK 69.40 | SEK 70.40 | SEK 69.10 | 400.91K |
| 2026-09-02 | SEK 68.80 | +0.44% | SEK 68.10 | SEK 69.60 | SEK 68.10 | 364.93K |
| 2026-09-01 | SEK 68.50 | +2.09% | SEK 67.60 | SEK 69.40 | SEK 67.20 | 422.57K |
| 2026-08-31 | SEK 67.10 | -2.04% | SEK 68.90 | SEK 69.10 | SEK 67.10 | 1.17M |
| 2026-08-28 | SEK 68.50 | +1.78% | SEK 67.50 | SEK 69.00 | SEK 67.50 | 350.86K |
| 2026-08-27 | SEK 67.30 | -0.15% | SEK 67.50 | SEK 68.00 | SEK 66.50 | 325.83K |
| 2026-08-26 | SEK 67.40 | 0.00% | SEK 68.00 | SEK 68.30 | SEK 67.40 | 293.14K |
| 2026-08-25 | SEK 67.40 | +0.75% | SEK 67.80 | SEK 67.90 | SEK 67.10 | 271.53K |
| 2026-08-24 | SEK 66.90 | +0.75% | SEK 66.50 | SEK 67.10 | SEK 65.80 | 245.49K |
| 2026-08-21 | SEK 66.40 | +0.15% | SEK 66.80 | SEK 67.20 | SEK 66.30 | 245.81K |
| 2026-08-20 | SEK 66.30 | +0.45% | SEK 65.80 | SEK 66.60 | SEK 65.20 | 414.64K |
| 2026-08-19 | SEK 66.00 | +0.15% | SEK 66.00 | SEK 66.40 | SEK 65.50 | 297.67K |
| 2026-08-18 | SEK 65.90 | -0.60% | SEK 66.50 | SEK 66.90 | SEK 65.70 | 284.19K |
| 2026-08-17 | SEK 66.30 | -0.60% | SEK 66.70 | SEK 67.80 | SEK 66.20 | 495.39K |
| 2026-08-14 | SEK 66.70 | -1.04% | SEK 67.80 | SEK 68.00 | SEK 66.30 | 414.02K |
| 2026-08-13 | SEK 67.40 | +1.81% | SEK 66.40 | SEK 67.90 | SEK 66.40 | 355.68K |
| 2026-08-12 | SEK 66.20 | -0.75% | SEK 66.90 | SEK 67.00 | SEK 66.20 | 461.62K |
| 2026-08-11 | SEK 66.70 | +0.15% | SEK 66.30 | SEK 66.90 | SEK 66.00 | 391.46K |
| 2026-08-10 | SEK 66.60 | +0.15% | SEK 66.50 | SEK 66.80 | SEK 65.70 | 531.43K |
| 2026-08-07 | SEK 66.50 | -0.75% | SEK 67.10 | SEK 67.50 | SEK 65.90 | 340.71K |
| 2026-08-06 | SEK 67.00 | +2.13% | SEK 65.50 | SEK 67.30 | SEK 65.50 | 416.09K |
| 2026-08-05 | SEK 65.60 | -0.30% | SEK 65.90 | SEK 66.40 | SEK 63.50 | 779.38K |
| 2026-08-04 | SEK 65.80 | +3.62% | SEK 63.70 | SEK 66.30 | SEK 63.70 | 457.85K |
| 2026-08-03 | SEK 63.50 | +8.36% | SEK 61.30 | SEK 64.30 | SEK 60.50 | 871.93K |
| 2026-07-31 | SEK 58.60 | +0.34% | SEK 58.60 | SEK 59.60 | SEK 58.40 | 221.72K |
| 2026-07-30 | SEK 58.40 | +1.74% | SEK 57.50 | SEK 58.90 | SEK 57.40 | 255.29K |
| 2026-07-29 | SEK 57.40 | +1.23% | SEK 56.80 | SEK 58.30 | SEK 56.80 | 483.59K |
| 2026-07-28 | SEK 56.70 | +0.71% | SEK 56.60 | SEK 57.20 | SEK 56.10 | 233.89K |
| 2026-07-27 | SEK 56.30 | +0.90% | SEK 55.60 | SEK 57.10 | SEK 55.60 | 273.63K |
| 2026-07-24 | SEK 55.80 | +1.45% | SEK 54.90 | SEK 56.20 | SEK 54.90 | 292.59K |
| 2026-07-23 | SEK 55.00 | 0.00% | SEK 55.10 | SEK 55.40 | SEK 54.60 | 246.98K |
| 2026-07-22 | SEK 55.00 | -0.18% | SEK 55.10 | SEK 55.90 | SEK 54.80 | 143.04K |
| 2026-07-21 | SEK 55.10 | -1.43% | SEK 56.10 | SEK 56.30 | SEK 55.10 | 309.90K |
| 2026-07-20 | SEK 55.90 | +2.38% | SEK 55.00 | SEK 56.60 | SEK 55.00 | 269.57K |
| 2026-07-17 | SEK 54.60 | -1.27% | SEK 55.40 | SEK 55.40 | SEK 54.20 | 365.77K |
| 2026-07-16 | SEK 55.30 | +0.36% | SEK 55.00 | SEK 56.20 | SEK 54.40 | 330.41K |
| 2026-07-15 | SEK 55.10 | +0.18% | SEK 56.00 | SEK 58.30 | SEK 54.70 | 676.91K |
| 2026-07-14 | SEK 55.00 | -13.93% | SEK 59.00 | SEK 59.30 | SEK 53.20 | 2.13M |
| 2026-07-13 | SEK 63.90 | +0.95% | SEK 63.20 | SEK 63.90 | SEK 62.70 | 308.48K |
| 2026-07-10 | SEK 63.30 | +2.26% | SEK 61.90 | SEK 63.60 | SEK 61.60 | 344.46K |
| 2026-07-09 | SEK 61.90 | +1.81% | SEK 61.10 | SEK 62.00 | SEK 61.00 | 172.34K |
| 2026-07-08 | SEK 60.80 | -1.78% | SEK 61.90 | SEK 62.30 | SEK 60.50 | 313.83K |
| 2026-07-07 | SEK 61.90 | +0.16% | SEK 61.90 | SEK 63.20 | SEK 61.80 | 249.57K |
| 2026-07-06 | SEK 61.80 | +1.64% | SEK 60.90 | SEK 61.90 | SEK 60.50 | 298.16K |
| 2026-07-03 | SEK 60.80 | -0.82% | SEK 61.40 | SEK 61.40 | SEK 60.30 | 203.04K |
| 2026-07-02 | SEK 61.30 | +1.49% | SEK 60.40 | SEK 61.90 | SEK 59.80 | 348.56K |
| 2026-07-01 | SEK 60.40 | -0.49% | SEK 60.90 | SEK 60.90 | SEK 58.60 | 497.42K |
| 2026-06-30 | SEK 60.70 | +0.50% | SEK 60.40 | SEK 60.90 | SEK 59.90 | 243.62K |
| 2026-06-29 | SEK 60.40 | -0.33% | SEK 60.60 | SEK 61.10 | SEK 60.10 | 190.50K |
| 2026-06-26 | SEK 60.60 | -0.66% | SEK 60.70 | SEK 60.90 | SEK 60.10 | 254.23K |
| 2026-06-25 | SEK 61.00 | -0.33% | SEK 61.20 | SEK 62.10 | SEK 60.60 | 390.76K |
| 2026-06-24 | SEK 61.20 | -1.13% | SEK 61.70 | SEK 62.20 | SEK 60.50 | 397.35K |
| 2026-06-23 | SEK 61.90 | 0.00% | SEK 61.70 | SEK 62.00 | SEK 60.70 | 352.35K |
| 2026-06-22 | SEK 61.90 | -0.16% | SEK 62.00 | SEK 62.30 | SEK 61.20 | 410.90K |
| 2026-06-18 | SEK 62.00 | +2.82% | SEK 60.30 | SEK 62.00 | SEK 60.20 | 740.61K |
| 2026-06-17 | SEK 60.30 | -0.33% | SEK 60.50 | SEK 60.60 | SEK 59.50 | 255.16K |
| 2026-06-16 | SEK 60.50 | +1.85% | SEK 60.30 | SEK 60.50 | SEK 59.00 | 451.42K |
| 2026-06-15 | SEK 59.40 | -1.82% | SEK 60.90 | SEK 61.20 | SEK 58.70 | 375.31K |
| 2026-06-12 | SEK 60.50 | +3.07% | SEK 59.90 | SEK 60.60 | SEK 59.50 | 1.22M |
| 2026-06-11 | SEK 58.70 | +0.17% | SEK 58.40 | SEK 59.00 | SEK 58.10 | 846.95K |
| 2026-06-10 | SEK 58.60 | -1.68% | SEK 59.60 | SEK 60.60 | SEK 58.10 | 675.85K |
| 2026-06-09 | SEK 59.60 | +0.17% | SEK 59.50 | SEK 61.00 | SEK 59.30 | 1.59M |
| 2026-06-08 | SEK 59.50 | +1.19% | SEK 58.00 | SEK 60.10 | SEK 57.80 | 1.75M |
| 2026-06-05 | SEK 58.80 | +1.38% | SEK 58.50 | SEK 59.80 | SEK 58.40 | 1.67M |
| 2026-06-04 | SEK 58.00 | 0.00% | SEK 57.70 | SEK 58.70 | SEK 57.20 | 505.23K |
| 2026-06-03 | SEK 58.00 | -2.19% | SEK 59.30 | SEK 60.20 | SEK 58.00 | 985.05K |
| 2026-06-02 | SEK 59.30 | +2.95% | SEK 58.40 | SEK 59.50 | SEK 58.20 | 1.25M |
| 2026-06-01 | SEK 57.60 | -0.69% | SEK 59.10 | SEK 59.40 | SEK 57.50 | 862.72K |
| 2026-05-29 | SEK 58.00 | -1.02% | SEK 58.70 | SEK 60.20 | SEK 58.00 | 4.28M |
| 2026-05-28 | SEK 58.60 | -0.68% | SEK 58.40 | SEK 59.40 | SEK 57.10 | 1.09M |