Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.880	11.960	11.720	11.960	11.960	488,422
2026-01-29	11.940	11.960	11.800	11.960	11.960	258,847
2026-01-28	11.700	11.980	11.680	11.940	11.940	445,238
2026-01-27	11.660	11.800	11.560	11.800	11.800	268,206
2026-01-26	11.700	11.700	11.500	11.680	11.680	443,066
2026-01-23	11.640	11.800	11.360	11.800	11.800	761,851
2026-01-22	11.460	11.900	11.440	11.620	11.620	738,808
2026-01-21	11.680	11.700	11.300	11.380	11.380	1,464,203
2026-01-20	12.360	12.500	11.600	11.680	11.680	1,723,831
2026-01-19	12.300	12.360	12.020	12.360	12.360	1,226,991
2026-01-16	12.700	13.040	12.260	12.300	12.300	4,902,537
2026-01-15	16.720	16.940	16.500	16.620	16.620	124,058
2026-01-14	16.880	16.880	16.600	16.720	16.720	96,114
2026-01-13	16.680	16.980	16.600	16.820	16.820	123,540
2026-01-12	16.800	16.960	16.600	16.680	16.680	117,462
2026-01-09	17.020	17.160	16.880	16.900	16.900	153,613
2026-01-08	17.160	17.300	16.620	16.920	16.920	256,262
2026-01-07	17.900	17.900	17.400	17.400	17.400	133,747
2026-01-06	18.360	18.360	17.740	17.900	17.900	181,576
2026-01-05	17.760	18.880	17.420	18.280	18.280	425,955
2026-01-02	18.300	18.300	17.640	17.880	17.880	178,893
2025-12-30	18.300	18.300	17.960	18.240	18.240	225,785
2025-12-29	18.000	18.300	18.000	18.140	18.140	279,927
2025-12-23	17.700	17.980	17.640	17.880	17.880	257,013
2025-12-22	17.600	17.900	17.420	17.620	17.620	179,654
2025-12-19	17.500	17.720	17.320	17.620	17.620	117,053
2025-12-18	17.000	17.400	17.000	17.360	17.360	155,106
2025-12-17	16.800	17.200	16.740	17.000	17.000	122,202
2025-12-16	16.820	16.900	16.580	16.880	16.880	81,935
2025-12-15	17.000	17.020	16.640	16.820	16.820	116,374
2025-12-12	16.700	17.160	16.700	16.960	16.960	215,331
2025-12-11	16.060	16.760	16.060	16.640	16.640	175,938
2025-12-10	16.400	16.400	16.040	16.200	16.200	95,951
2025-12-09	16.460	16.500	16.180	16.300	16.300	74,361
2025-12-08	16.000	16.620	16.000	16.620	16.620	225,026
2025-12-05	15.680	16.060	15.680	15.960	15.960	137,024
2025-12-04	15.740	15.800	15.620	15.800	15.800	98,947
2025-12-03	15.400	15.960	15.400	15.860	15.860	57,581
2025-12-02	15.860	15.880	15.260	15.780	15.780	344,320
2025-12-01	15.860	16.160	15.520	15.960	15.960	230,642
2025-11-28	15.320	15.860	15.100	15.860	15.860	644,668
2025-11-27	15.400	15.420	15.240	15.320	15.320	98,860
2025-11-26	15.200	15.340	15.100	15.240	15.240	137,880
2025-11-25	14.940	15.300	14.900	14.980	14.980	180,912
2025-11-24	14.420	14.760	14.300	14.660	14.660	171,003
2025-11-21	14.700	14.700	14.160	14.620	14.620	204,524
2025-11-20	14.960	14.960	14.600	14.700	14.700	78,164
2025-11-19	14.500	14.900	14.500	14.640	14.640	138,697
2025-11-18	14.520	14.640	14.400	14.420	14.420	96,243
2025-11-17	14.620	15.080	14.380	14.800	14.800	271,267
2025-11-14	14.840	14.980	14.640	14.940	14.940	123,767
2025-11-13	15.040	15.220	14.740	14.880	14.880	168,209
2025-11-12	15.680	15.680	14.720	14.860	14.860	184,976
2025-11-11	15.680	16.180	15.000	15.140	15.140	1,119,816
2025-11-10	13.700	14.440	13.700	14.280	14.280	312,006
2025-11-07	13.800	13.880	13.660	13.700	13.700	123,787
2025-11-06	14.040	14.240	13.640	13.700	13.700	349,132
2025-11-05	14.500	14.500	14.020	14.040	14.040	214,399
2025-11-04	14.780	14.780	14.200	14.420	14.420	130,644
2025-11-03	14.700	14.960	14.560	14.700	14.700	192,379

← NewerPage 4 of 21 · 1,258 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.