Nordic Mining ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	21.700	21.760	21.240	21.250	21.250	184,692
2024-08-21	21.945	22.195	21.700	21.760	21.760	193,878
2024-08-20	21.950	21.950	21.445	21.685	21.685	150,243
2024-08-19	21.600	21.825	21.440	21.690	21.690	153,472
2024-08-16	21.235	21.500	21.090	21.460	21.460	225,008
2024-08-15	21.175	21.175	20.705	21.135	21.135	218,371
2024-08-14	21.200	21.250	20.700	21.250	21.250	215,091
2024-08-13	20.895	21.250	20.730	20.890	20.890	215,758
2024-08-12	21.180	21.270	20.200	20.620	20.620	518,398
2024-08-09	21.000	21.450	20.800	21.225	21.225	168,770
2024-08-08	21.125	21.125	20.500	20.720	20.720	248,663
2024-08-07	20.880	21.390	20.800	21.125	21.125	236,903
2024-08-06	20.530	21.445	20.520	20.680	20.680	698,556
2024-08-05	20.650	20.650	19.000	20.130	20.130	1,617,225
2024-08-02	22.500	22.500	21.500	21.710	21.710	566,288
2024-08-01	22.500	22.800	22.450	22.705	22.705	172,587
2024-07-31	22.500	22.500	22.105	22.440	22.440	145,782
2024-07-30	22.380	22.380	22.010	22.010	22.010	109,385
2024-07-29	22.345	22.505	22.200	22.240	22.240	214,564
2024-07-26	22.080	22.515	22.035	22.175	22.175	127,270
2024-07-25	22.500	22.500	21.905	22.110	22.110	174,058
2024-07-24	22.460	22.540	22.200	22.295	22.295	180,432
2024-07-23	22.480	22.565	22.300	22.400	22.400	176,974
2024-07-22	22.765	23.125	22.315	22.570	22.570	294,460
2024-07-19	23.000	23.010	22.515	22.765	22.765	246,467
2024-07-18	22.800	23.035	22.640	22.690	22.690	192,675
2024-07-17	23.050	23.270	22.800	22.810	22.810	268,353
2024-07-16	23.400	23.540	23.000	23.020	23.020	260,684
2024-07-15	23.715	23.830	23.325	23.400	23.400	220,302
2024-07-12	23.130	23.495	22.800	23.495	23.495	225,754
2024-07-11	23.820	23.900	22.820	23.020	23.020	394,647
2024-07-10	23.280	23.785	23.045	23.635	23.635	770,685
2024-07-09	22.400	23.310	22.370	23.310	23.310	772,529
2024-07-08	22.750	22.750	22.115	22.250	22.250	301,133
2024-07-05	22.185	22.250	21.900	22.215	22.215	308,747
2024-07-04	22.700	22.700	21.920	22.095	22.095	355,290
2024-07-03	22.400	22.600	22.230	22.500	22.500	355,068
2024-07-02	21.800	22.200	21.800	22.135	22.135	270,751
2024-07-01	22.280	22.280	21.640	21.800	21.800	300,992
2024-06-28	22.200	22.515	21.265	22.145	22.145	837,035
2024-06-27	20.400	21.740	20.140	21.740	21.740	633,695
2024-06-26	20.560	20.660	20.140	20.450	20.450	288,159
2024-06-25	20.445	20.510	20.060	20.430	20.430	271,832
2024-06-24	20.515	20.710	20.050	20.435	20.435	372,854
2024-06-21	20.550	20.740	20.110	20.515	20.515	516,311
2024-06-20	20.845	21.510	20.440	20.505	20.505	576,252
2024-06-19	20.900	20.900	20.320	20.850	20.850	446,164
2024-06-18	20.700	21.000	20.650	20.910	20.910	223,716
2024-06-17	21.300	21.495	20.405	20.850	20.850	658,415
2024-06-14	22.000	22.030	21.200	21.480	21.480	547,466
2024-06-13	21.715	22.120	21.710	21.825	21.825	294,581
2024-06-12	21.970	22.100	21.370	21.990	21.990	449,377
2024-06-11	22.280	22.295	21.720	21.800	21.800	550,734
2024-06-10	22.855	22.855	21.730	22.350	22.350	735,361
2024-06-07	23.000	23.220	22.715	22.715	22.715	319,719
2024-06-06	22.900	23.495	22.285	22.950	22.950	556,500
2024-06-05	22.900	23.000	22.435	22.980	22.980	520,323
2024-06-04	22.750	23.140	22.500	22.950	22.950	556,384
2024-06-03	23.400	23.490	22.700	22.780	22.780	716,805
2024-05-31	23.200	23.310	22.750	23.250	23.250	495,830

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.