Stockholm - Delayed Quote SEK

Norion Bank AB (publ) (NORION.ST)

Compare
41.45 +0.15 (+0.36%)
At close: October 7 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 7, 2024 41.50 42.00 41.15 41.45 41.45 67,625
Oct 4, 2024 42.20 42.55 40.90 41.30 41.30 201,292
Oct 3, 2024 42.80 43.25 42.05 42.10 42.10 55,157
Oct 2, 2024 43.90 43.90 42.20 42.80 42.80 80,402
Oct 1, 2024 41.70 43.50 41.65 43.25 43.25 317,954
Sep 30, 2024 41.50 41.50 41.05 41.45 41.45 95,997
Sep 27, 2024 41.25 41.60 40.90 41.00 41.00 65,062
Sep 26, 2024 40.85 41.60 40.60 41.25 41.25 119,466
Sep 25, 2024 40.50 41.05 40.50 40.80 40.80 59,694
Sep 24, 2024 41.35 41.70 40.50 40.50 40.50 100,900
Sep 23, 2024 41.50 41.80 41.10 41.35 41.35 64,242
Sep 20, 2024 41.50 42.25 41.10 41.50 41.50 78,574
Sep 19, 2024 39.70 41.80 39.70 41.50 41.50 124,036
Sep 18, 2024 40.75 40.85 39.55 39.70 39.70 65,361
Sep 17, 2024 40.70 41.15 40.70 40.80 40.80 31,382
Sep 16, 2024 40.95 41.00 39.90 40.70 40.70 60,671
Sep 13, 2024 40.80 41.20 40.75 41.00 41.00 40,256
Sep 12, 2024 40.80 41.30 40.70 40.75 40.75 25,979
Sep 11, 2024 40.15 41.25 40.15 40.80 40.80 36,131
Sep 10, 2024 40.40 41.05 40.10 40.80 40.80 30,652
Sep 9, 2024 40.05 40.60 40.05 40.40 40.40 44,478
Sep 6, 2024 40.05 40.60 39.70 40.00 40.00 81,968
Sep 5, 2024 40.45 40.55 39.95 40.35 40.35 55,379
Sep 4, 2024 40.40 40.75 40.10 40.30 40.30 47,351
Sep 3, 2024 41.90 41.90 40.45 40.60 40.60 78,148
Sep 2, 2024 41.55 41.90 41.30 41.75 41.75 54,430
Aug 30, 2024 41.20 41.90 41.20 41.50 41.50 85,031
Aug 29, 2024 41.00 41.75 40.35 41.20 41.20 105,293
Aug 28, 2024 41.75 42.10 40.60 41.00 41.00 110,344
Aug 27, 2024 41.45 42.15 41.45 41.70 41.70 43,269
Aug 26, 2024 41.30 42.50 41.30 41.85 41.85 64,876
Aug 23, 2024 41.75 42.40 41.40 41.90 41.90 115,127
Aug 22, 2024 41.50 41.85 41.30 41.45 41.45 42,474
Aug 21, 2024 41.65 41.85 41.25 41.50 41.50 55,298
Aug 20, 2024 41.50 42.00 41.25 41.65 41.65 80,572
Aug 19, 2024 40.60 42.05 40.60 41.45 41.45 1,240,145
Aug 16, 2024 40.20 40.70 39.85 40.60 40.60 36,392
Aug 15, 2024 39.85 40.35 39.40 40.25 40.25 55,697
Aug 14, 2024 38.85 40.10 38.85 39.90 39.90 30,285
Aug 13, 2024 39.90 39.95 39.40 39.75 39.75 26,575
Aug 12, 2024 40.70 40.80 39.40 39.90 39.90 54,492
Aug 9, 2024 39.20 40.75 39.20 40.65 40.65 43,401
Aug 8, 2024 39.10 39.75 39.10 39.65 39.65 63,745
Aug 7, 2024 38.80 39.85 38.80 39.75 39.75 50,515
Aug 6, 2024 38.55 39.45 38.20 38.65 38.65 108,097
Aug 5, 2024 37.15 38.70 36.70 38.50 38.50 194,854
Aug 2, 2024 40.15 40.20 38.75 38.85 38.85 159,456
Aug 1, 2024 40.50 40.75 39.70 40.10 40.10 112,511
Jul 31, 2024 41.25 41.50 40.05 40.50 40.50 117,692
Jul 30, 2024 41.30 41.65 40.80 41.25 41.25 62,981
Jul 29, 2024 41.50 41.95 41.25 41.25 41.25 50,236
Jul 26, 2024 40.65 41.50 40.50 41.50 41.50 33,123
Jul 25, 2024 40.85 41.05 40.20 40.60 40.60 190,569
Jul 24, 2024 41.00 41.70 40.90 40.90 40.90 76,346
Jul 23, 2024 41.60 41.65 41.05 41.10 41.10 73,633
Jul 22, 2024 40.90 41.10 40.35 41.05 41.05 115,135
Jul 19, 2024 41.35 42.15 40.95 40.95 40.95 119,954
Jul 18, 2024 41.50 42.05 40.95 41.40 41.40 125,554
Jul 17, 2024 40.55 41.45 40.15 41.15 41.15 102,204
Jul 16, 2024 41.30 41.65 40.50 40.55 40.55 163,932
Jul 15, 2024 44.50 44.50 41.00 41.45 41.45 230,309
Jul 12, 2024 44.30 44.90 42.20 44.20 44.20 181,287
Jul 11, 2024 43.25 44.45 42.70 44.30 44.30 70,968
Jul 10, 2024 43.40 43.60 42.85 43.25 43.25 78,746
Jul 9, 2024 44.35 44.35 43.35 43.40 43.40 57,572
Jul 8, 2024 44.60 44.75 44.10 44.25 44.25 46,663
Jul 5, 2024 44.55 44.95 44.35 44.60 44.60 34,314
Jul 4, 2024 44.30 44.70 44.20 44.55 44.55 47,231
Jul 3, 2024 43.50 44.40 43.50 44.30 44.30 52,363
Jul 2, 2024 43.95 44.00 43.50 43.80 43.80 61,210
Jul 1, 2024 43.70 44.10 43.50 43.95 43.95 54,730
Jun 28, 2024 43.95 44.20 43.10 43.65 43.65 39,649
Jun 27, 2024 44.30 44.60 43.90 43.95 43.95 37,110
Jun 26, 2024 45.40 45.40 44.15 44.30 44.30 32,315
Jun 25, 2024 45.15 45.70 44.90 45.20 45.20 54,375
Jun 24, 2024 45.50 45.50 44.80 44.90 44.90 74,538
Jun 20, 2024 44.40 45.40 44.10 45.25 45.25 169,962
Jun 19, 2024 43.35 44.70 43.35 44.20 44.20 209,278
Jun 18, 2024 43.60 44.30 43.00 43.30 43.30 219,081
Jun 17, 2024 40.80 42.50 40.65 42.50 42.50 144,671
Jun 14, 2024 42.35 42.45 40.65 40.95 40.95 99,864
Jun 13, 2024 42.35 42.55 41.80 42.10 42.10 113,895
Jun 12, 2024 41.05 42.20 41.00 42.20 42.20 195,470
Jun 11, 2024 41.90 41.90 40.85 40.95 40.95 86,323
Jun 10, 2024 41.70 41.90 41.15 41.50 41.50 447,010
Jun 7, 2024 42.15 42.85 41.90 41.90 41.90 178,080
Jun 5, 2024 40.00 41.35 40.00 41.05 41.05 1,129,533
Jun 4, 2024 41.35 41.55 40.00 40.25 40.25 81,693
Jun 3, 2024 42.20 42.35 41.25 41.35 41.35 68,249
May 31, 2024 42.45 42.85 41.60 42.20 42.20 441,293
May 30, 2024 41.20 42.90 41.00 42.50 42.50 135,005
May 29, 2024 42.10 42.30 41.15 41.15 41.15 34,122
May 28, 2024 41.80 42.45 41.60 42.15 42.15 129,000
May 27, 2024 41.05 42.00 41.05 41.80 41.80 42,271
May 24, 2024 41.70 41.90 41.10 41.10 41.10 78,691
May 23, 2024 41.70 42.60 41.50 41.75 41.75 76,693
May 22, 2024 41.45 41.80 41.00 41.70 41.70 39,309
May 21, 2024 40.80 42.70 40.60 41.30 41.30 142,481
May 20, 2024 42.20 42.25 40.65 40.65 40.65 1,157,872
May 17, 2024 41.30 42.20 41.20 42.20 42.20 43,080
May 16, 2024 43.00 43.00 41.15 41.30 41.30 52,007
May 15, 2024 43.00 43.00 42.60 43.00 43.00 124,396
May 14, 2024 41.90 43.35 41.90 42.95 42.95 179,618
May 13, 2024 43.40 43.40 41.85 41.90 41.90 79,282
May 10, 2024 41.45 43.40 41.45 42.55 42.55 149,856
May 8, 2024 41.85 42.45 41.40 41.40 41.40 61,010
May 7, 2024 42.20 42.60 42.10 42.20 42.20 53,233
May 6, 2024 41.15 42.45 41.00 42.15 42.15 55,645
May 3, 2024 40.95 41.40 40.10 41.15 41.15 63,956
May 2, 2024 41.00 41.00 40.05 40.95 40.95 96,346
Apr 30, 2024 40.70 41.25 40.55 41.00 41.00 35,528
Apr 29, 2024 40.35 40.70 39.75 40.70 40.70 37,705
Apr 26, 2024 38.50 40.40 38.20 40.40 40.40 124,210
Apr 25, 2024 40.10 40.25 38.10 38.55 38.55 178,068
Apr 24, 2024 42.95 42.95 39.90 40.15 40.15 120,299
Apr 23, 2024 43.05 43.70 42.15 42.95 42.95 179,272
Apr 22, 2024 40.75 41.40 40.50 41.30 41.30 35,012
Apr 19, 2024 40.85 41.25 39.90 41.00 41.00 102,969
Apr 18, 2024 41.00 41.25 40.25 40.85 40.85 75,552
Apr 17, 2024 40.25 41.30 40.20 41.00 41.00 43,753
Apr 16, 2024 40.30 40.75 39.60 40.20 40.20 194,199
Apr 15, 2024 40.15 41.25 39.60 40.55 40.55 174,914
Apr 12, 2024 42.55 44.70 39.75 39.90 39.90 270,925
Apr 11, 2024 43.65 43.95 42.25 42.30 42.30 144,983
Apr 10, 2024 44.95 44.95 43.50 44.00 44.00 76,392
Apr 9, 2024 46.70 47.05 45.00 45.00 45.00 51,709
Apr 8, 2024 46.10 47.00 46.10 46.65 46.65 93,120
Apr 5, 2024 45.35 46.55 45.15 46.40 46.40 50,190
Apr 4, 2024 45.40 45.90 45.00 45.35 45.35 45,873
Apr 3, 2024 45.15 45.55 44.70 45.40 45.40 54,687
Apr 2, 2024 46.70 46.70 44.95 45.15 45.15 56,747
Mar 28, 2024 47.45 47.70 46.50 46.70 46.70 32,375
Mar 27, 2024 46.85 48.00 46.55 47.25 47.25 185,668
Mar 26, 2024 45.85 47.05 45.55 46.85 46.85 67,039
Mar 25, 2024 46.70 46.70 45.65 45.85 45.85 50,972
Mar 22, 2024 46.55 46.95 46.15 46.70 46.70 77,115
Mar 21, 2024 46.20 47.20 45.45 46.55 46.55 70,120
Mar 20, 2024 45.50 46.45 45.45 46.20 46.20 77,409
Mar 19, 2024 45.80 45.85 44.95 45.50 45.50 75,024
Mar 18, 2024 45.05 46.10 45.00 45.85 45.85 86,794
Mar 15, 2024 44.65 45.25 44.65 45.00 45.00 108,866
Mar 14, 2024 43.75 44.65 43.45 44.65 44.65 98,611
Mar 13, 2024 43.05 44.40 42.70 43.75 43.75 47,179
Mar 12, 2024 43.20 43.55 42.70 43.05 43.05 128,073
Mar 11, 2024 43.80 43.85 42.75 43.50 43.50 81,935
Mar 8, 2024 43.70 43.90 43.10 43.75 43.75 92,768
Mar 7, 2024 43.35 44.55 42.80 43.70 43.70 62,421
Mar 6, 2024 43.80 44.05 43.30 43.35 43.35 31,083
Mar 5, 2024 41.95 44.20 41.95 43.80 43.80 93,394
Mar 4, 2024 45.50 45.50 41.95 41.95 41.95 74,010
Mar 1, 2024 43.60 45.40 43.60 45.25 45.25 54,272
Feb 29, 2024 43.80 44.50 43.60 43.80 43.80 104,922
Feb 28, 2024 44.65 44.90 43.70 43.80 43.80 42,824
Feb 27, 2024 44.55 44.90 43.90 44.65 44.65 38,785
Feb 26, 2024 44.70 45.60 44.35 44.50 44.50 39,594
Feb 23, 2024 45.25 45.85 44.40 45.70 45.70 51,689
Feb 22, 2024 46.05 46.50 44.80 45.20 45.20 30,522
Feb 21, 2024 45.80 46.05 45.10 46.05 46.05 48,935
Feb 20, 2024 45.70 46.10 45.00 45.80 45.80 48,578
Feb 19, 2024 47.75 47.75 45.70 45.70 45.70 79,804
Feb 16, 2024 45.95 48.05 45.90 48.05 48.05 278,185
Feb 15, 2024 45.20 46.00 44.85 45.95 45.95 139,336
Feb 14, 2024 45.25 45.60 43.45 45.20 45.20 119,132
Feb 13, 2024 45.00 45.50 44.65 45.25 45.25 217,526
Feb 12, 2024 44.50 45.00 44.10 45.00 45.00 142,884
Feb 9, 2024 42.95 44.50 42.25 44.50 44.50 294,059
Feb 8, 2024 43.05 43.70 42.50 42.95 42.95 179,410
Feb 7, 2024 42.15 43.30 39.10 42.50 42.50 315,056
Feb 6, 2024 40.25 42.20 39.80 42.15 42.15 216,429
Feb 5, 2024 41.60 41.90 40.25 40.25 40.25 50,821
Feb 2, 2024 41.55 42.15 40.85 41.10 41.10 57,615
Feb 1, 2024 41.10 42.50 40.75 41.50 41.50 82,216
Jan 31, 2024 40.50 41.60 40.30 41.15 41.15 49,657
Jan 30, 2024 40.55 41.00 40.55 40.75 40.75 22,456
Jan 29, 2024 39.80 40.90 38.90 40.50 40.50 82,256
Jan 26, 2024 40.50 40.50 39.70 39.80 39.80 61,375
Jan 25, 2024 39.35 40.50 38.80 40.50 40.50 75,246
Jan 24, 2024 39.15 39.75 39.15 39.40 39.40 75,318
Jan 23, 2024 39.00 39.85 38.85 39.15 39.15 166,503
Jan 22, 2024 38.90 39.65 38.50 39.65 39.65 79,278
Jan 19, 2024 39.60 40.35 38.45 38.45 38.45 71,041
Jan 18, 2024 39.75 40.60 39.45 39.60 39.60 101,830
Jan 17, 2024 40.00 40.20 38.85 39.70 39.70 211,013
Jan 16, 2024 44.65 44.65 40.15 40.15 40.15 302,035
Jan 15, 2024 44.85 44.90 44.35 44.35 44.35 111,422
Jan 12, 2024 44.50 45.05 44.50 44.95 44.95 184,679
Jan 11, 2024 44.90 44.90 44.20 44.50 44.50 99,649
Jan 10, 2024 44.50 45.60 44.00 44.95 44.95 115,468
Jan 9, 2024 44.05 44.90 43.95 44.90 44.90 236,648
Jan 8, 2024 44.40 44.40 43.65 44.05 44.05 58,807
Jan 5, 2024 44.70 44.70 44.15 44.45 44.45 13,051
Jan 4, 2024 44.20 44.95 44.00 44.80 44.80 111,514
Jan 3, 2024 45.15 45.15 44.00 44.20 44.20 79,153
Jan 2, 2024 43.35 45.15 43.30 45.15 45.15 174,245
Dec 29, 2023 43.50 43.95 42.85 43.35 43.35 113,426
Dec 28, 2023 42.90 43.55 42.40 43.55 43.55 51,114
Dec 27, 2023 43.85 44.00 42.85 42.90 42.90 41,840
Dec 22, 2023 43.20 43.85 42.55 43.85 43.85 56,784
Dec 21, 2023 43.30 43.30 42.60 43.20 43.20 29,757
Dec 20, 2023 43.65 43.90 43.30 43.40 43.40 87,558
Dec 19, 2023 43.50 44.15 43.20 43.60 43.60 143,390
Dec 18, 2023 42.75 43.45 42.40 43.45 43.45 77,490
Dec 15, 2023 43.90 44.20 42.70 42.70 42.70 114,603
Dec 14, 2023 41.75 43.40 41.70 43.40 43.40 154,958
Dec 13, 2023 41.30 42.25 41.05 41.70 41.70 87,598
Dec 12, 2023 41.25 41.30 40.50 41.00 41.00 136,890
Dec 11, 2023 41.10 41.35 40.00 41.20 41.20 57,289
Dec 8, 2023 40.50 41.40 40.50 41.15 41.15 244,335
Dec 7, 2023 40.45 40.70 39.65 40.45 40.45 44,991
Dec 6, 2023 40.15 40.75 39.30 40.50 40.50 107,037
Dec 5, 2023 39.15 40.20 39.05 39.15 39.15 68,162
Dec 4, 2023 39.20 39.90 38.80 39.05 39.05 62,263
Dec 1, 2023 40.80 40.90 39.10 39.20 39.20 123,337
Nov 30, 2023 39.95 40.80 38.95 40.80 40.80 191,845
Nov 29, 2023 40.20 40.50 39.95 39.95 39.95 56,921
Nov 28, 2023 39.55 40.40 39.40 40.20 40.20 319,397
Nov 27, 2023 39.00 39.85 38.80 39.55 39.55 57,329
Nov 24, 2023 38.20 39.00 38.20 39.00 39.00 56,186
Nov 23, 2023 37.25 38.20 37.15 38.05 38.05 38,052
Nov 22, 2023 36.85 37.35 36.70 37.25 37.25 60,654
Nov 21, 2023 36.50 37.00 35.85 36.85 36.85 69,550
Nov 20, 2023 36.50 36.65 35.80 36.50 36.50 42,285
Nov 17, 2023 36.15 36.80 35.80 36.50 36.50 50,509
Nov 16, 2023 37.35 37.35 35.80 35.80 35.80 62,830
Nov 15, 2023 38.40 38.45 36.80 36.85 36.85 78,114
Nov 14, 2023 36.80 38.65 36.65 38.40 38.40 72,151
Nov 13, 2023 37.20 38.05 36.80 36.80 36.80 44,805
Nov 10, 2023 38.80 38.80 37.00 37.20 37.20 30,535
Nov 9, 2023 38.50 38.65 37.50 38.45 38.45 88,427
Nov 8, 2023 37.95 38.65 37.70 38.50 38.50 27,116
Nov 7, 2023 37.55 38.25 37.40 37.85 37.85 59,425
Nov 6, 2023 36.80 37.80 36.30 37.55 37.55 250,830
Nov 3, 2023 36.00 37.45 36.00 36.55 36.55 35,807
Nov 2, 2023 35.20 36.30 35.20 35.20 35.20 38,967
Nov 1, 2023 36.05 36.20 35.00 35.15 35.15 44,713
Oct 31, 2023 35.05 36.20 35.05 36.05 36.05 50,496
Oct 30, 2023 35.35 35.55 34.80 35.05 35.05 74,067
Oct 27, 2023 35.80 36.45 35.15 35.35 35.35 30,750
Oct 26, 2023 35.00 36.05 34.70 35.80 35.80 79,056
Oct 25, 2023 37.25 37.25 34.95 35.70 35.70 62,420
Oct 24, 2023 36.90 37.40 36.50 37.25 37.25 35,100
Oct 23, 2023 37.90 38.10 36.00 37.00 37.00 51,925
Oct 20, 2023 38.90 38.90 36.65 37.70 37.70 167,021
Oct 19, 2023 39.20 39.60 38.25 38.95 38.95 81,054
Oct 18, 2023 39.30 40.00 39.05 39.90 39.90 71,728
Oct 17, 2023 39.20 39.30 38.35 39.30 39.30 59,096
Oct 16, 2023 37.65 39.45 37.25 39.20 39.20 162,528
Oct 13, 2023 38.00 38.00 36.45 37.20 37.20 68,510
Oct 12, 2023 37.40 38.45 37.20 38.00 38.00 43,766
Oct 11, 2023 37.20 38.40 37.20 37.45 37.45 184,793
Oct 10, 2023 35.60 37.40 35.60 37.40 37.40 58,799
Oct 9, 2023 36.40 36.40 35.60 35.65 35.65 28,037

Related Tickers

ARION-SDB.ST Arion banki hf.
11.95
+1.70%
 
ALBBV.HE Ålandsbanken Abp
34.10
-0.29%
 
NDA-SE.ST Nordea Bank Abp
118.90
+0.46%
 
AKTIA.HE Aktia Pankki Oyj
9.20
-0.43%
 
SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
151.05
+0.50%
 
OMASP.HE Oma Säästöpankki Oyj
14.22
0.00%
 
SWED-A.ST Swedbank AB (publ)
205.80
+0.39%
 
NDA-FI.HE Nordea Bank Abp
10.47
+0.63%
 
CBK.DE Commerzbank AG
16.79
+2.04%
 
CABK.MC CaixaBank, S.A.
5.36
+1.09%