Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.790 | 3.790 | 3.770 | 3.770 | 3.770 | 720 |
| 2026-10-19 | 3.800 | 3.800 | 3.490 | 3.600 | 3.600 | 7,521 |
| 2026-10-16 | 3.400 | 3.800 | 3.390 | 3.700 | 3.700 | 69,098 |
| 2026-10-15 | 3.600 | 3.640 | 3.400 | 3.400 | 3.400 | 15,122 |
| 2026-10-14 | 3.800 | 3.800 | 3.470 | 3.550 | 3.550 | 2,358 |
| 2026-10-13 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 471 |
| 2026-10-12 | 3.370 | 3.720 | 3.360 | 3.720 | 3.720 | 49,856 |
| 2026-10-09 | 3.730 | 3.730 | 3.350 | 3.380 | 3.380 | 34,832 |
| 2026-10-08 | 3.980 | 3.980 | 3.680 | 3.680 | 3.680 | 10,045 |
| 2026-10-07 | 3.810 | 3.900 | 3.680 | 3.900 | 3.900 | 10,748 |
| 2026-10-06 | 3.920 | 3.920 | 3.800 | 3.850 | 3.850 | 3,484 |
| 2026-10-05 | 3.750 | 3.980 | 3.750 | 3.940 | 3.940 | 13,819 |
| 2026-10-02 | 3.740 | 3.980 | 3.610 | 3.740 | 3.740 | 27,825 |
| 2026-10-01 | 3.990 | 3.990 | 3.600 | 3.730 | 3.730 | 44,889 |
| 2026-09-30 | 3.990 | 4.000 | 3.690 | 3.970 | 3.970 | 50,310 |
| 2026-09-29 | 3.810 | 4.050 | 3.750 | 3.990 | 3.990 | 66,593 |
| 2026-09-28 | 3.600 | 4.000 | 3.470 | 3.990 | 3.990 | 56,416 |
| 2026-09-25 | 3.160 | 3.590 | 3.080 | 3.590 | 3.590 | 46,404 |
| 2026-09-24 | 3.210 | 3.520 | 3.160 | 3.180 | 3.180 | 5,096 |
| 2026-09-23 | 3.050 | 3.520 | 3.050 | 3.220 | 3.220 | 31,656 |
| 2026-09-22 | 3.040 | 3.590 | 3.010 | 3.100 | 3.100 | 50,576 |
| 2026-09-21 | 3.240 | 3.240 | 2.980 | 3.050 | 3.050 | 119,613 |
| 2026-09-18 | 3.480 | 3.500 | 3.150 | 3.290 | 3.290 | 93,883 |
| 2026-09-17 | 3.520 | 3.590 | 3.450 | 3.470 | 3.470 | 25,548 |
| 2026-09-16 | 3.820 | 4.140 | 3.480 | 3.540 | 3.540 | 80,897 |
| 2026-09-15 | 4.010 | 4.030 | 3.710 | 3.840 | 3.840 | 19,607 |
| 2026-09-14 | 4.170 | 4.200 | 3.830 | 4.030 | 4.030 | 82,019 |
| 2026-09-11 | 4.200 | 4.400 | 4.110 | 4.330 | 4.330 | 12,904 |
| 2026-09-10 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 7,006 |
| 2026-09-09 | 4.200 | 4.410 | 4.000 | 4.400 | 4.400 | 36,712 |
| 2026-09-08 | 4.480 | 4.480 | 4.200 | 4.200 | 4.200 | 18,970 |
| 2026-09-07 | 4.310 | 4.520 | 4.200 | 4.280 | 4.280 | 13,380 |
| 2026-09-04 | 4.400 | 4.430 | 4.200 | 4.390 | 4.390 | 37,377 |
| 2026-09-03 | 4.300 | 4.450 | 4.000 | 4.440 | 4.440 | 44,081 |
| 2026-09-02 | 4.400 | 4.400 | 4.220 | 4.400 | 4.400 | 10,338 |
| 2026-09-01 | 4.360 | 4.490 | 4.190 | 4.400 | 4.400 | 23,140 |
| 2026-08-31 | 4.540 | 4.540 | 4.280 | 4.330 | 4.330 | 13,116 |
| 2026-08-28 | 4.540 | 4.570 | 4.330 | 4.500 | 4.500 | 27,218 |
| 2026-08-27 | 4.530 | 4.640 | 4.380 | 4.540 | 4.540 | 40,574 |
| 2026-08-26 | 4.500 | 4.550 | 4.320 | 4.540 | 4.540 | 42,857 |
| 2026-08-25 | 4.630 | 4.630 | 4.350 | 4.490 | 4.490 | 19,922 |
| 2026-08-24 | 4.270 | 4.640 | 4.110 | 4.340 | 4.340 | 38,215 |
| 2026-08-21 | 4.370 | 4.480 | 4.070 | 4.280 | 4.280 | 61,210 |
| 2026-08-20 | 4.900 | 5.140 | 3.530 | 4.370 | 4.370 | 162,994 |
| 2026-08-19 | 4.890 | 5.500 | 4.560 | 5.040 | 5.040 | 252,071 |
| 2026-08-18 | 4.610 | 5.020 | 4.610 | 4.830 | 4.830 | 127,227 |
| 2026-08-17 | 4.510 | 4.640 | 4.500 | 4.580 | 4.580 | 85,491 |
| 2026-08-14 | 4.500 | 4.600 | 4.460 | 4.500 | 4.500 | 16,536 |
| 2026-08-13 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 7,167 |
| 2026-08-12 | 4.470 | 4.600 | 4.400 | 4.520 | 4.520 | 30,117 |
| 2026-08-11 | 4.500 | 4.640 | 4.410 | 4.500 | 4.500 | 59,897 |
| 2026-08-10 | 4.530 | 4.600 | 4.440 | 4.530 | 4.530 | 33,400 |
| 2026-08-07 | 4.450 | 4.540 | 4.430 | 4.510 | 4.510 | 9,256 |
| 2026-08-06 | 4.410 | 4.590 | 4.410 | 4.480 | 4.480 | 21,810 |
| 2026-08-05 | 4.500 | 4.600 | 4.410 | 4.550 | 4.550 | 14,283 |
| 2026-08-04 | 4.550 | 4.610 | 4.400 | 4.600 | 4.600 | 38,825 |
| 2026-08-03 | 4.500 | 4.580 | 4.430 | 4.500 | 4.500 | 14,823 |
| 2026-07-31 | 4.520 | 4.600 | 4.500 | 4.580 | 4.580 | 15,983 |
| 2026-07-30 | 4.610 | 4.680 | 4.510 | 4.580 | 4.580 | 20,997 |
| 2026-07-29 | 4.550 | 4.680 | 4.510 | 4.650 | 4.650 | 16,071 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.