Norion Bank AB (publ) (STO:NORION)
Sweden
· Delayed Price · Currency is SEK 67.30
+1.30 (1.97%)
At close: Dec 5, 2025
Norion Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 68.50 | 64.00 | 67.30 | - | 1.97% | 231,900 |
| 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 |
| 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 | - | 272,318 |
| 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 | -0.65% | 130,528 |
| Jul 29, 2025 | 61.10 | 62.30 | 60.90 | 61.80 | 61.80 | 1.98% | 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 |