Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.949	2.042	1.934	1.980	39.606	47,773
2022-07-01	2.030	2.030	1.894	1.897	37.935	61,648
2022-06-30	2.104	2.194	1.918	1.993	39.854	249,666
2022-06-29	2.030	2.030	1.922	1.934	38.678	42,522
2022-06-28	1.888	2.086	1.888	2.039	40.782	69,535
2022-06-27	1.918	1.946	1.903	1.903	38.059	19,336
2022-06-24	1.968	1.968	1.881	1.894	37.874	11,891
2022-06-23	1.872	1.968	1.850	1.875	37.502	57,142
2022-06-22	1.937	1.937	1.863	1.884	37.688	27,722
2022-06-21	2.064	2.073	1.918	1.943	38.864	28,626
2022-06-20	1.918	1.962	1.869	1.943	38.864	39,105
2022-06-17	1.801	1.906	1.776	1.888	37.750	65,825
2022-06-16	1.903	1.915	1.795	1.810	36.203	45,000
2022-06-15	1.875	1.909	1.857	1.900	37.997	81,187
2022-06-14	1.983	1.983	1.881	1.937	38.740	54,334
2022-06-13	2.129	2.129	1.956	1.999	39.978	76,852
2022-06-10	2.055	2.104	2.033	2.086	41.710	50,141
2022-06-09	2.079	2.104	2.033	2.055	41.092	45,297
2022-06-08	2.147	2.147	2.089	2.089	41.772	54,513
2022-06-07	2.228	2.240	2.107	2.107	42.144	60,997
2022-06-03	2.178	2.228	2.172	2.206	44.124	81,404
2022-06-02	2.135	2.206	2.104	2.135	42.701	148,065
2022-06-01	2.086	2.089	2.027	2.073	41.463	45,283
2022-05-31	2.073	2.092	2.042	2.052	41.030	30,438
2022-05-30	2.154	2.154	2.079	2.086	41.710	22,863
2022-05-27	2.135	2.135	2.076	2.129	42.577	31,716
2022-05-25	2.067	2.160	2.048	2.107	42.144	71,877
2022-05-24	2.073	2.104	2.061	2.070	41.401	35,638
2022-05-23	2.073	2.132	2.073	2.092	41.834	31,178
2022-05-20	2.123	2.123	2.067	2.067	41.339	47,947
2022-05-19	2.086	2.092	2.042	2.073	41.463	32,657
2022-05-18	2.228	2.228	2.095	2.110	42.206	42,935
2022-05-16	2.138	2.163	2.070	2.154	43.072	43,906
2022-05-13	2.061	2.117	2.024	2.117	42.329	66,829
2022-05-12	2.154	2.154	1.987	2.030	40.597	76,832
2022-05-11	2.104	2.120	2.052	2.104	42.082	50,831
2022-05-10	2.141	2.172	2.024	2.117	42.329	120,114
2022-05-09	2.358	2.358	2.141	2.160	43.196	116,520
2022-05-06	2.537	2.599	2.302	2.327	46.537	424,326
2022-05-05	2.169	2.277	2.147	2.175	43.505	99,892
2022-05-04	2.166	2.178	2.151	2.166	43.319	35,509
2022-05-03	2.222	2.222	2.135	2.157	43.134	29,341
2022-05-02	2.271	2.271	2.147	2.172	43.443	49,904
2022-04-29	2.271	2.281	2.216	2.281	45.609	23,908
2022-04-28	2.178	2.296	2.160	2.277	45.547	48,401
2022-04-27	2.185	2.209	2.141	2.169	43.381	57,133
2022-04-26	2.296	2.296	2.185	2.185	43.691	39,844
2022-04-25	2.327	2.352	2.209	2.259	45.176	91,532
2022-04-22	2.398	2.404	2.342	2.352	47.033	70,040
2022-04-21	2.333	2.438	2.296	2.401	48.023	155,711
2022-04-20	2.345	2.345	2.265	2.284	45.671	74,659
2022-04-19	2.327	2.358	2.290	2.290	45.795	63,581
2022-04-13	2.407	2.407	2.324	2.327	46.537	30,088
2022-04-12	2.407	2.417	2.345	2.370	47.404	37,637
2022-04-11	2.370	2.460	2.339	2.401	48.023	55,696
2022-04-08	2.352	2.414	2.336	2.339	46.785	123,102
2022-04-07	2.410	2.417	2.333	2.339	46.785	49,902
2022-04-06	2.506	2.506	2.324	2.407	48.146	116,861
2022-04-05	2.593	2.593	2.475	2.482	49.632	105,720
2022-04-04	2.550	2.615	2.488	2.568	51.364	54,491

← NewerPage 19 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.