Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.740 | 4.740 | 4.440 | 4.560 | 4.560 | 31,226 |
| 2024-08-22 | 4.660 | 4.780 | 4.400 | 4.720 | 4.720 | 18,075 |
| 2024-08-21 | 4.720 | 4.720 | 4.440 | 4.660 | 4.660 | 50,234 |
| 2024-08-20 | 4.640 | 4.900 | 4.640 | 4.660 | 4.660 | 17,450 |
| 2024-08-19 | 4.800 | 4.800 | 4.700 | 4.780 | 4.780 | 7,723 |
| 2024-08-16 | 4.800 | 4.800 | 4.520 | 4.760 | 4.760 | 42,326 |
| 2024-08-15 | 4.900 | 4.900 | 4.760 | 4.800 | 4.800 | 9,659 |
| 2024-08-14 | 4.800 | 4.960 | 4.700 | 4.900 | 4.900 | 24,589 |
| 2024-08-13 | 4.820 | 4.980 | 4.680 | 4.780 | 4.780 | 8,896 |
| 2024-08-12 | 4.900 | 4.980 | 4.800 | 4.800 | 4.800 | 5,769 |
| 2024-08-09 | 4.920 | 4.980 | 4.900 | 4.900 | 4.900 | 12,087 |
| 2024-08-08 | 4.940 | 4.940 | 4.860 | 4.940 | 4.940 | 13,232 |
| 2024-08-07 | 4.740 | 4.960 | 4.740 | 4.920 | 4.920 | 17,500 |
| 2024-08-06 | 4.620 | 5.000 | 4.620 | 4.740 | 4.740 | 26,797 |
| 2024-08-05 | 4.700 | 4.700 | 4.400 | 4.600 | 4.600 | 105,917 |
| 2024-08-02 | 4.960 | 4.980 | 4.660 | 4.820 | 4.820 | 12,578 |
| 2024-08-01 | 4.600 | 5.000 | 4.600 | 4.960 | 4.960 | 48,521 |
| 2024-07-31 | 4.980 | 5.050 | 4.980 | 5.000 | 5.000 | 8,106 |
| 2024-07-30 | 5.200 | 5.200 | 4.900 | 4.960 | 4.960 | 18,876 |
| 2024-07-29 | 5.000 | 5.100 | 4.920 | 5.050 | 5.050 | 16,979 |
| 2024-07-26 | 5.050 | 5.100 | 4.860 | 5.000 | 5.000 | 77,534 |
| 2024-07-25 | 5.100 | 5.100 | 4.800 | 4.980 | 4.980 | 16,836 |
| 2024-07-24 | 4.980 | 5.100 | 4.840 | 4.960 | 4.960 | 35,601 |
| 2024-07-23 | 4.900 | 5.100 | 4.900 | 5.050 | 5.050 | 15,591 |
| 2024-07-22 | 5.050 | 5.100 | 4.860 | 5.050 | 5.050 | 14,799 |
| 2024-07-19 | 5.050 | 5.100 | 4.900 | 4.980 | 4.980 | 32,934 |
| 2024-07-18 | 4.940 | 5.050 | 4.920 | 5.050 | 5.050 | 2,299 |
| 2024-07-17 | 5.200 | 5.200 | 4.900 | 4.940 | 4.940 | 21,158 |
| 2024-07-16 | 4.960 | 5.300 | 4.960 | 4.980 | 4.980 | 5,468 |
| 2024-07-15 | 5.000 | 5.150 | 4.960 | 4.960 | 4.960 | 11,794 |
| 2024-07-12 | 4.900 | 5.100 | 4.900 | 5.000 | 5.000 | 13,724 |
| 2024-07-11 | 4.800 | 5.100 | 4.800 | 5.000 | 5.000 | 36,239 |
| 2024-07-10 | 5.000 | 5.100 | 4.820 | 5.000 | 5.000 | 77,483 |
| 2024-07-09 | 4.940 | 5.050 | 4.820 | 4.980 | 4.980 | 7,416 |
| 2024-07-08 | 5.100 | 5.100 | 4.880 | 4.940 | 4.940 | 22,344 |
| 2024-07-05 | 5.100 | 5.100 | 4.860 | 5.050 | 5.050 | 23,959 |
| 2024-07-04 | 5.100 | 5.100 | 4.880 | 5.000 | 5.000 | 58,774 |
| 2024-07-03 | 4.960 | 5.250 | 4.900 | 5.100 | 5.100 | 51,315 |
| 2024-07-02 | 5.000 | 5.100 | 4.880 | 5.100 | 5.100 | 33,417 |
| 2024-07-01 | 4.840 | 5.250 | 4.840 | 5.150 | 5.150 | 91,877 |
| 2024-06-28 | 5.100 | 5.400 | 4.540 | 4.840 | 4.840 | 111,791 |
| 2024-06-27 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 53,402 |
| 2024-06-26 | 5.100 | 5.100 | 4.640 | 5.000 | 5.000 | 142,792 |
| 2024-06-25 | 5.100 | 5.200 | 4.900 | 5.100 | 5.100 | 113,429 |
| 2024-06-24 | 5.350 | 5.350 | 5.000 | 5.100 | 5.100 | 168,001 |
| 2024-06-20 | 5.700 | 5.700 | 4.900 | 5.300 | 5.300 | 417,009 |
| 2024-06-19 | 6.400 | 6.500 | 6.150 | 6.450 | 6.450 | 66,164 |
| 2024-06-18 | 6.200 | 6.600 | 5.800 | 6.500 | 6.500 | 29,606 |
| 2024-06-17 | 5.800 | 6.500 | 5.300 | 6.300 | 6.300 | 56,452 |
| 2024-06-14 | 5.900 | 6.050 | 5.700 | 5.850 | 5.850 | 16,915 |
| 2024-06-13 | 5.700 | 5.900 | 5.650 | 5.850 | 5.850 | 20,258 |
| 2024-06-12 | 5.950 | 6.000 | 5.450 | 5.700 | 5.700 | 13,696 |
| 2024-06-11 | 5.800 | 5.900 | 5.600 | 5.850 | 5.850 | 10,674 |
| 2024-06-10 | 5.900 | 6.000 | 5.700 | 5.850 | 5.850 | 11,806 |
| 2024-06-07 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 5,577 |
| 2024-06-05 | 5.950 | 6.000 | 5.850 | 6.000 | 6.000 | 2,695 |
| 2024-06-04 | 5.950 | 6.000 | 5.850 | 5.950 | 5.950 | 9,665 |
| 2024-06-03 | 6.000 | 6.050 | 5.800 | 5.950 | 5.950 | 5,374 |
| 2024-05-31 | 5.920 | 6.100 | 5.920 | 5.980 | 5.980 | 53,388 |
| 2024-05-30 | 5.880 | 6.100 | 5.620 | 5.920 | 5.920 | 37,444 |
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.