Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.720 | 5.960 | 5.720 | 5.880 | 5.880 | 28,005 |
| 2024-05-28 | 5.600 | 5.980 | 5.600 | 5.720 | 5.720 | 25,870 |
| 2024-05-27 | 5.900 | 5.980 | 5.500 | 5.580 | 5.580 | 19,876 |
| 2024-05-24 | 5.920 | 5.940 | 5.500 | 5.900 | 5.900 | 27,494 |
| 2024-05-23 | 5.800 | 5.800 | 5.400 | 5.580 | 5.580 | 12,300 |
| 2024-05-22 | 5.400 | 5.960 | 5.220 | 5.540 | 5.540 | 23,154 |
| 2024-05-21 | 5.500 | 5.660 | 5.320 | 5.380 | 5.380 | 20,978 |
| 2024-05-20 | 5.900 | 5.900 | 5.540 | 5.660 | 5.660 | 16,237 |
| 2024-05-17 | 5.700 | 5.960 | 5.240 | 5.900 | 5.900 | 20,550 |
| 2024-05-16 | 5.520 | 5.700 | 5.480 | 5.700 | 5.700 | 22,780 |
| 2024-05-15 | 5.400 | 5.600 | 5.240 | 5.440 | 5.440 | 26,147 |
| 2024-05-14 | 5.680 | 5.680 | 5.320 | 5.400 | 5.400 | 4,921 |
| 2024-05-13 | 5.540 | 5.900 | 5.300 | 5.680 | 5.680 | 40,948 |
| 2024-05-10 | 5.300 | 5.780 | 5.300 | 5.540 | 5.540 | 20,257 |
| 2024-05-08 | 5.600 | 5.720 | 5.300 | 5.300 | 5.300 | 14,822 |
| 2024-05-07 | 5.600 | 5.800 | 5.260 | 5.500 | 5.500 | 16,033 |
| 2024-05-06 | 6.000 | 6.000 | 5.500 | 5.600 | 5.600 | 37,054 |
| 2024-05-03 | 5.960 | 6.000 | 5.500 | 6.000 | 6.000 | 14,359 |
| 2024-05-02 | 5.800 | 6.020 | 5.500 | 5.680 | 5.680 | 13,838 |
| 2024-04-30 | 5.780 | 5.800 | 5.500 | 5.800 | 5.800 | 18,774 |
| 2024-04-29 | 5.880 | 6.460 | 5.780 | 5.880 | 5.880 | 31,769 |
| 2024-04-26 | 5.700 | 5.980 | 5.500 | 5.740 | 5.740 | 25,948 |
| 2024-04-25 | 5.700 | 5.700 | 5.120 | 5.540 | 5.540 | 14,440 |
| 2024-04-24 | 5.720 | 5.800 | 5.000 | 5.680 | 5.680 | 35,786 |
| 2024-04-23 | 5.700 | 5.880 | 5.580 | 5.740 | 5.740 | 31,622 |
| 2024-04-22 | 5.780 | 5.780 | 5.600 | 5.700 | 5.700 | 11,062 |
| 2024-04-19 | 5.940 | 5.940 | 5.520 | 5.800 | 5.800 | 21,657 |
| 2024-04-18 | 5.600 | 6.040 | 5.540 | 5.940 | 5.940 | 27,269 |
| 2024-04-17 | 5.620 | 5.980 | 5.540 | 5.600 | 5.600 | 33,708 |
| 2024-04-16 | 5.920 | 5.920 | 5.600 | 5.620 | 5.620 | 32,335 |
| 2024-04-15 | 5.960 | 5.960 | 5.700 | 5.920 | 5.920 | 17,396 |
| 2024-04-12 | 5.980 | 6.180 | 5.900 | 5.960 | 5.960 | 12,453 |
| 2024-04-11 | 6.000 | 6.320 | 5.700 | 5.980 | 5.980 | 17,185 |
| 2024-04-10 | 6.000 | 6.000 | 5.680 | 5.700 | 5.700 | 28,582 |
| 2024-04-09 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 5,344 |
| 2024-04-08 | 5.900 | 6.200 | 5.900 | 6.000 | 6.000 | 6,293 |
| 2024-04-05 | 6.100 | 6.100 | 5.620 | 5.900 | 5.900 | 12,473 |
| 2024-04-04 | 5.500 | 6.260 | 5.500 | 6.180 | 6.180 | 26,343 |
| 2024-04-03 | 6.100 | 6.460 | 5.820 | 6.300 | 6.300 | 16,375 |
| 2024-04-02 | 5.780 | 7.500 | 5.640 | 6.100 | 6.100 | 62,012 |
| 2024-03-28 | 5.560 | 6.120 | 5.520 | 5.780 | 5.780 | 5,505 |
| 2024-03-27 | 5.660 | 6.080 | 5.520 | 5.560 | 5.560 | 21,692 |
| 2024-03-26 | 5.840 | 6.060 | 5.540 | 5.660 | 5.660 | 16,181 |
| 2024-03-25 | 5.700 | 6.320 | 5.500 | 5.880 | 5.880 | 39,158 |
| 2024-03-22 | 5.800 | 5.860 | 5.520 | 5.860 | 5.860 | 28,609 |
| 2024-03-21 | 6.380 | 6.380 | 5.780 | 5.860 | 5.860 | 22,163 |
| 2024-03-20 | 6.160 | 6.380 | 5.960 | 6.380 | 6.380 | 7,431 |
| 2024-03-19 | 6.160 | 6.180 | 6.000 | 6.160 | 6.160 | 20,166 |
| 2024-03-18 | 6.400 | 6.960 | 6.060 | 6.180 | 6.180 | 45,512 |
| 2024-03-15 | 7.000 | 7.000 | 6.200 | 6.400 | 6.400 | 71,172 |
| 2024-03-14 | 6.400 | 6.980 | 6.400 | 6.900 | 6.900 | 50,162 |
| 2024-03-13 | 5.620 | 6.400 | 5.420 | 6.280 | 6.280 | 61,229 |
| 2024-03-12 | 4.980 | 5.940 | 4.980 | 5.400 | 5.400 | 37,703 |
| 2024-03-11 | 5.100 | 6.500 | 4.820 | 4.990 | 4.990 | 126,894 |
| 2024-03-08 | 4.780 | 5.140 | 4.780 | 5.100 | 5.100 | 31,879 |
| 2024-03-07 | 4.870 | 4.870 | 4.560 | 4.780 | 4.780 | 10,069 |
| 2024-03-06 | 4.500 | 5.060 | 4.500 | 4.850 | 4.850 | 64,265 |
| 2024-03-05 | 4.840 | 4.840 | 4.210 | 4.500 | 4.500 | 29,516 |
| 2024-03-04 | 4.770 | 4.820 | 4.400 | 4.550 | 4.550 | 139,087 |
| 2024-03-01 | 4.500 | 4.780 | 4.450 | 4.770 | 4.770 | 237,626 |
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.