Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	22.500	23.650	22.500	23.200	23.200	237,660
2025-08-06	22.600	23.050	22.550	22.650	22.650	72,180
2025-08-05	22.600	22.750	22.250	22.600	22.600	112,883
2025-08-04	22.700	22.900	22.450	22.600	22.600	144,107
2025-08-01	22.800	23.300	22.700	22.750	22.750	168,783
2025-07-31	23.450	23.500	22.800	23.450	23.450	249,485
2025-07-30	23.300	23.450	22.900	23.400	23.400	258,332
2025-07-29	23.400	23.500	23.000	23.400	23.400	237,076
2025-07-28	23.550	23.800	23.300	23.400	23.400	88,093
2025-07-25	23.550	23.800	23.450	23.500	23.500	93,393
2025-07-24	23.500	23.900	23.350	23.750	23.750	78,543
2025-07-23	24.100	24.100	23.250	23.400	23.400	274,267
2025-07-22	23.350	24.150	23.350	24.100	24.100	228,876
2025-07-21	23.300	23.650	23.250	23.550	23.550	77,742
2025-07-18	23.600	23.650	23.250	23.300	23.300	60,705
2025-07-17	23.450	23.700	23.200	23.600	23.600	79,746
2025-07-16	23.000	23.500	22.800	23.400	23.400	210,841
2025-07-15	23.400	23.600	23.050	23.050	23.050	92,424
2025-07-14	22.900	23.500	22.500	23.400	23.400	197,909
2025-07-11	23.150	23.400	23.000	23.400	23.400	132,735
2025-07-10	22.700	23.150	22.700	23.050	23.050	98,179
2025-07-09	23.000	23.000	22.450	22.800	22.800	227,775
2025-07-08	23.300	23.300	22.850	23.050	23.050	113,546
2025-07-07	23.750	23.750	23.000	23.300	23.300	179,934
2025-07-04	23.350	23.550	23.150	23.550	23.550	124,354
2025-07-03	23.800	23.800	23.350	23.350	23.350	85,338
2025-07-02	23.500	24.000	23.250	23.750	23.750	173,559
2025-07-01	23.700	23.900	23.300	23.300	23.300	69,265
2025-06-30	23.600	24.200	23.600	23.850	23.850	146,555
2025-06-27	23.700	24.100	23.400	23.650	23.650	306,888
2025-06-26	22.850	23.600	22.550	23.350	23.350	145,043
2025-06-25	22.500	23.000	22.400	22.750	22.750	78,120
2025-06-24	22.300	22.950	22.300	22.750	22.750	69,914
2025-06-23	22.800	22.950	22.500	22.750	22.750	94,381
2025-06-20	23.000	23.250	22.850	22.950	22.950	103,265
2025-06-19	23.000	23.000	22.600	22.750	22.750	64,524
2025-06-18	22.800	23.150	22.700	23.000	23.000	105,029
2025-06-17	22.600	22.900	22.350	22.750	22.750	166,819
2025-06-16	22.150	22.850	22.150	22.600	22.600	80,009
2025-06-13	22.600	22.700	22.100	22.650	22.650	267,772
2025-06-12	23.000	23.000	22.450	22.500	22.500	99,367
2025-06-11	22.750	23.150	22.450	23.150	23.150	251,284
2025-06-10	23.450	23.450	22.650	22.750	22.750	257,210
2025-06-06	23.550	23.600	23.100	23.350	23.350	285,379
2025-06-05	23.400	23.600	23.050	23.550	23.550	124,226
2025-06-04	23.500	23.500	22.950	23.350	23.350	70,572
2025-06-03	23.900	24.050	23.200	23.200	23.200	181,690
2025-06-02	23.000	24.200	22.550	23.900	23.900	1,700,443
2025-05-30	23.300	23.750	23.100	23.250	23.250	660,771
2025-05-28	23.500	23.650	22.750	23.450	23.450	575,375
2025-05-27	23.600	24.200	23.100	23.300	23.300	386,777
2025-05-26	21.450	23.600	21.450	23.600	23.600	1,622,746
2025-05-23	20.500	22.250	20.400	20.850	20.850	676,201
2025-05-22	20.950	20.950	20.050	20.400	20.400	314,116
2025-05-21	20.500	21.250	20.500	20.950	20.950	277,030
2025-05-20	20.600	21.150	20.600	20.850	20.850	141,390
2025-05-19	21.850	21.850	20.750	21.200	21.200	250,900
2025-05-16	21.600	21.800	21.400	21.500	21.500	156,879
2025-05-15	21.900	22.000	21.300	21.400	21.400	138,709
2025-05-14	22.000	22.050	21.500	21.650	21.650	98,872

← NewerPage 6 of 21 · 1,259 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.