Norion Bank AB (publ) (STO:NORION)
Sweden
· Delayed Price · Currency is SEK 58.10
-0.10 (-0.17%)
Mar 6, 2026, 5:29 PM CET
Norion Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.20 | 59.00 | 57.30 | 58.10 | - | - | 93,302 |
| Mar 5, 2026 | 58.40 | 59.20 | 58.00 | 58.10 | 58.10 | -0.34% | 63,097 |
| Mar 4, 2026 | 56.80 | 58.60 | 56.80 | 58.30 | 58.30 | 1.92% | 73,629 |
| Mar 3, 2026 | 57.50 | 57.70 | 56.00 | 57.20 | 57.20 | -1.72% | 107,363 |
| Mar 2, 2026 | 55.60 | 58.90 | 55.60 | 58.20 | 58.20 | 1.57% | 163,154 |
| Feb 27, 2026 | 58.10 | 58.10 | 55.20 | 57.30 | 57.30 | -2.22% | 282,822 |
| Feb 26, 2026 | 57.10 | 58.70 | 56.80 | 58.60 | 58.60 | 2.45% | 91,014 |
| Feb 25, 2026 | 57.90 | 58.20 | 57.10 | 57.20 | 57.20 | -1.21% | 54,992 |
| Feb 24, 2026 | 57.20 | 58.30 | 57.00 | 57.90 | 57.90 | 0.17% | 75,761 |
| Feb 23, 2026 | 58.90 | 59.00 | 57.80 | 57.80 | 57.80 | -1.87% | 59,792 |
| Feb 20, 2026 | 59.50 | 59.50 | 58.20 | 58.90 | 58.90 | 0.68% | 41,320 |
| Feb 19, 2026 | 59.40 | 59.40 | 57.80 | 58.50 | 58.50 | -1.68% | 98,526 |
| Feb 18, 2026 | 57.70 | 59.70 | 57.50 | 59.50 | 59.50 | 3.48% | 73,726 |
| Feb 17, 2026 | 58.70 | 58.80 | 57.10 | 57.50 | 57.50 | -2.04% | 122,663 |
| Feb 16, 2026 | 56.70 | 58.90 | 56.70 | 58.70 | 58.70 | 3.53% | 106,301 |
| Feb 13, 2026 | 57.50 | 57.80 | 56.40 | 56.70 | 56.70 | 1.25% | 128,869 |
| Feb 12, 2026 | 55.90 | 57.00 | 55.60 | 56.00 | 56.00 | -0.53% | 120,154 |
| Feb 11, 2026 | 56.40 | 56.80 | 55.90 | 56.30 | 56.30 | -0.88% | 152,913 |
| Feb 10, 2026 | 58.70 | 58.80 | 56.60 | 56.80 | 56.80 | -3.40% | 147,081 |
| Feb 9, 2026 | 59.00 | 60.50 | 58.60 | 58.80 | 58.80 | -0.34% | 111,307 |
| Feb 6, 2026 | 58.70 | 59.70 | 57.50 | 59.00 | 59.00 | 1.03% | 279,305 |
| Feb 5, 2026 | 65.90 | 65.90 | 57.00 | 58.40 | 58.40 | -13.86% | 726,688 |
| Feb 4, 2026 | 68.10 | 68.40 | 67.40 | 67.80 | 67.80 | -0.44% | 86,038 |
| Feb 3, 2026 | 68.20 | 68.20 | 66.80 | 68.10 | 68.10 | 0.29% | 190,982 |
| Feb 2, 2026 | 67.20 | 68.30 | 66.20 | 67.90 | 67.90 | 0.15% | 74,605 |
| Jan 30, 2026 | 68.60 | 70.10 | 67.50 | 67.80 | 67.80 | -0.73% | 117,067 |
| Jan 29, 2026 | 68.50 | 69.10 | 67.60 | 68.30 | 68.30 | -0.15% | 85,220 |
| Jan 28, 2026 | 67.80 | 68.70 | 66.50 | 68.40 | 68.40 | 0.15% | 82,030 |
| Jan 27, 2026 | 67.50 | 68.40 | 67.40 | 68.30 | 68.30 | 1.49% | 51,633 |
| Jan 26, 2026 | 66.80 | 67.50 | 66.40 | 67.30 | 67.30 | 0.30% | 58,549 |
| Jan 23, 2026 | 67.20 | 68.10 | 67.00 | 67.10 | 67.10 | -0.30% | 52,604 |
| Jan 22, 2026 | 66.00 | 67.60 | 66.00 | 67.30 | 67.30 | 2.59% | 56,674 |
| Jan 21, 2026 | 67.80 | 67.80 | 64.50 | 65.60 | 65.60 | -2.96% | 86,534 |
| Jan 20, 2026 | 66.30 | 67.80 | 65.80 | 67.60 | 67.60 | 1.81% | 57,567 |
| Jan 19, 2026 | 67.70 | 68.00 | 66.40 | 66.40 | 66.40 | -3.07% | 67,175 |
| Jan 16, 2026 | 66.60 | 70.00 | 66.60 | 68.50 | 68.50 | 2.39% | 206,793 |
| Jan 15, 2026 | 66.40 | 67.10 | 66.10 | 66.90 | 66.90 | 0.75% | 61,638 |
| Jan 14, 2026 | 65.00 | 66.70 | 64.90 | 66.40 | 66.40 | 2.15% | 119,307 |
| Jan 13, 2026 | 64.90 | 65.40 | 64.50 | 65.00 | 65.00 | 0.62% | 60,065 |
| Jan 12, 2026 | 64.40 | 65.00 | 63.70 | 64.60 | 64.60 | -0.15% | 80,394 |
| Jan 9, 2026 | 64.30 | 64.70 | 63.30 | 64.70 | 64.70 | 0.62% | 110,857 |
| Jan 8, 2026 | 64.60 | 64.60 | 63.00 | 64.30 | 64.30 | -0.46% | 99,214 |
| Jan 7, 2026 | 68.50 | 68.50 | 64.00 | 64.60 | 64.60 | -5.69% | 163,730 |
| Jan 5, 2026 | 67.60 | 69.00 | 67.50 | 68.50 | 68.50 | 1.33% | 78,840 |
| Jan 2, 2026 | 68.80 | 68.80 | 66.90 | 67.60 | 67.60 | -1.89% | 139,640 |
| Dec 30, 2025 | 69.10 | 69.10 | 67.90 | 68.90 | 68.90 | - | 120,943 |
| Dec 29, 2025 | 71.00 | 71.40 | 68.30 | 68.90 | 68.90 | -3.50% | 194,275 |
| Dec 23, 2025 | 72.50 | 73.50 | 71.00 | 71.40 | 71.40 | -1.79% | 147,822 |
| Dec 22, 2025 | 71.70 | 73.60 | 71.70 | 72.70 | 72.70 | 0.97% | 1,107,408 |
| Dec 19, 2025 | 67.80 | 72.60 | 67.80 | 72.00 | 72.00 | 6.35% | 2,435,589 |
| Dec 18, 2025 | 67.60 | 68.20 | 67.00 | 67.70 | 67.70 | -0.29% | 169,221 |
| Dec 17, 2025 | 67.70 | 68.40 | 67.60 | 67.90 | 67.90 | -0.44% | 141,557 |
| Dec 16, 2025 | 68.90 | 69.10 | 67.90 | 68.20 | 68.20 | -0.73% | 143,855 |
| Dec 15, 2025 | 68.20 | 69.70 | 68.20 | 68.70 | 68.70 | 0.15% | 151,303 |
| Dec 12, 2025 | 67.60 | 69.80 | 67.50 | 68.60 | 68.60 | 2.69% | 173,422 |
| Dec 11, 2025 | 67.90 | 67.90 | 66.50 | 66.80 | 66.80 | -1.76% | 180,141 |
| Dec 10, 2025 | 66.80 | 68.00 | 66.30 | 68.00 | 68.00 | 1.19% | 230,939 |
| Dec 9, 2025 | 67.10 | 67.80 | 66.60 | 67.20 | 67.20 | -0.44% | 157,797 |
| Dec 8, 2025 | 67.10 | 68.40 | 67.10 | 67.50 | 67.50 | 0.30% | 2,115,132 |
| Dec 5, 2025 | 64.00 | 68.50 | 64.00 | 67.30 | 67.30 | 1.97% | 239,858 |
| Dec 4, 2025 | 64.60 | 66.30 | 64.60 | 66.00 | 66.00 | 2.01% | 172,761 |
| Dec 3, 2025 | 65.10 | 66.00 | 64.60 | 64.70 | 64.70 | -0.31% | 150,187 |
| Dec 2, 2025 | 65.10 | 65.40 | 64.60 | 64.90 | 64.90 | -0.46% | 157,640 |
| Dec 1, 2025 | 64.50 | 65.70 | 63.50 | 65.20 | 65.20 | 1.24% | 299,651 |
| Nov 28, 2025 | 69.40 | 70.00 | 63.30 | 64.40 | 64.40 | -7.47% | 803,566 |
| Nov 27, 2025 | 69.60 | 70.10 | 69.00 | 69.60 | 69.60 | -0.29% | 371,421 |
| Nov 26, 2025 | 68.80 | 70.10 | 68.50 | 69.80 | 69.80 | 1.90% | 188,606 |
| Nov 25, 2025 | 67.20 | 69.00 | 67.00 | 68.50 | 68.50 | 2.09% | 124,836 |
| Nov 24, 2025 | 65.30 | 67.10 | 65.20 | 67.10 | 67.10 | 3.23% | 392,445 |
| Nov 21, 2025 | 68.00 | 68.00 | 64.60 | 65.00 | 65.00 | -5.39% | 186,431 |
| Nov 20, 2025 | 64.90 | 69.40 | 64.90 | 68.70 | 68.70 | 1.48% | 164,512 |
| Nov 19, 2025 | 67.20 | 68.10 | 66.40 | 67.70 | 67.70 | 0.89% | 130,068 |
| Nov 18, 2025 | 68.60 | 68.60 | 66.50 | 67.10 | 67.10 | -2.04% | 145,350 |
| Nov 17, 2025 | 68.30 | 69.20 | 67.60 | 68.50 | 68.50 | 0.59% | 157,589 |
| Nov 14, 2025 | 69.30 | 69.30 | 67.30 | 68.10 | 68.10 | -1.59% | 177,126 |
| Nov 13, 2025 | 68.40 | 69.30 | 67.90 | 69.20 | 69.20 | 1.47% | 137,869 |
| Nov 12, 2025 | 66.80 | 68.70 | 66.80 | 68.20 | 68.20 | 2.71% | 129,528 |
| Nov 11, 2025 | 65.80 | 67.20 | 65.80 | 66.40 | 66.40 | 1.07% | 132,625 |
| Nov 10, 2025 | 65.50 | 66.40 | 65.50 | 65.70 | 65.70 | 0.77% | 125,339 |
| Nov 7, 2025 | 68.30 | 69.00 | 64.80 | 65.20 | 65.20 | -5.23% | 193,560 |
| 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 |