Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	22.150	22.400	21.500	21.500	21.500	272,212
2025-05-12	20.800	22.500	20.800	22.000	22.000	808,065
2025-05-09	19.700	19.980	19.580	19.740	19.740	198,751
2025-05-08	20.100	20.100	19.540	19.820	19.820	262,127
2025-05-07	20.050	20.200	19.720	20.050	20.050	98,382
2025-05-06	20.150	20.450	19.920	20.250	20.250	127,325
2025-05-05	20.800	20.800	20.150	20.150	20.150	209,445
2025-05-02	20.750	21.000	20.000	20.950	20.950	259,405
2025-04-30	21.000	21.000	20.300	20.850	20.850	309,292
2025-04-29	20.600	21.000	20.500	20.900	20.900	170,524
2025-04-28	20.950	21.100	20.600	20.600	20.600	78,946
2025-04-25	20.400	21.150	20.400	20.900	20.900	166,695
2025-04-24	21.000	21.000	20.450	20.600	20.600	116,002
2025-04-23	21.000	21.350	20.650	20.650	20.650	188,547
2025-04-22	21.200	21.350	20.450	21.250	21.250	336,478
2025-04-16	20.700	21.650	20.400	21.200	21.200	242,075
2025-04-15	20.000	20.650	19.980	20.500	20.500	328,249
2025-04-14	19.960	20.150	19.560	19.960	19.960	392,604
2025-04-11	19.280	19.460	18.920	19.260	19.260	191,024
2025-04-10	19.300	20.000	18.680	18.900	18.900	474,923
2025-04-09	17.800	18.720	17.720	18.140	18.140	238,403
2025-04-08	18.900	18.920	18.020	18.480	18.480	359,601
2025-04-07	17.600	18.900	16.500	18.580	18.580	802,671
2025-04-04	17.716	18.474	17.602	18.146	18.146	566,227
2025-04-03	18.000	18.888	17.852	17.852	17.852	1,028,118
2025-04-02	20.075	20.245	18.772	19.064	19.064	754,196
2025-04-01	20.490	20.600	20.100	20.100	20.100	187,478
2025-03-31	20.000	20.305	19.280	20.195	20.195	1,253,788
2025-03-28	21.600	21.650	21.280	21.590	21.590	274,606
2025-03-27	21.700	21.700	21.075	21.685	21.685	231,196
2025-03-26	20.915	21.725	20.895	21.715	21.715	334,069
2025-03-25	20.690	20.925	20.450	20.870	20.870	173,952
2025-03-24	20.900	21.115	20.420	20.690	20.690	245,671
2025-03-21	20.850	20.970	20.610	20.835	20.835	118,895
2025-03-20	20.850	21.185	20.650	20.780	20.780	131,805
2025-03-19	20.755	21.170	20.660	20.905	20.905	192,335
2025-03-18	20.785	21.215	20.755	20.800	20.800	178,840
2025-03-17	20.905	21.220	20.750	20.900	20.900	160,070
2025-03-14	20.860	21.120	20.620	20.905	20.905	174,675
2025-03-13	20.680	21.495	20.400	20.860	20.860	382,002
2025-03-12	20.675	20.930	20.500	20.830	20.830	128,267
2025-03-11	20.900	20.900	20.405	20.760	20.760	327,985
2025-03-10	21.920	21.920	20.815	21.020	21.020	328,403
2025-03-07	21.115	22.000	20.905	22.000	22.000	381,176
2025-03-06	20.400	21.000	20.160	21.000	21.000	972,121
2025-03-05	21.520	24.230	20.300	21.120	21.120	2,036,879
2025-03-04	22.445	22.445	21.180	21.300	21.300	651,696
2025-03-03	23.000	23.320	22.000	22.640	22.640	368,920
2025-02-28	22.600	23.150	22.550	23.075	23.075	213,502
2025-02-27	23.100	23.245	22.410	22.980	22.980	275,562
2025-02-26	22.450	23.335	22.140	23.100	23.100	328,993
2025-02-25	22.100	22.610	22.080	22.405	22.405	158,327
2025-02-24	22.735	22.735	22.255	22.340	22.340	111,128
2025-02-21	22.535	22.910	22.240	22.600	22.600	230,609
2025-02-20	22.800	23.310	22.540	22.540	22.540	244,856
2025-02-19	23.400	23.590	23.040	23.050	23.050	144,700
2025-02-18	22.955	23.375	22.690	23.345	23.345	149,672
2025-02-17	22.970	23.195	22.510	22.740	22.740	212,321
2025-02-14	23.350	23.350	22.930	22.945	22.945	241,417
2025-02-13	22.000	23.490	21.620	23.350	23.350	952,718

← NewerPage 7 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.