Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.870 | 4.870 | 4.270 | 4.500 | 4.500 | 95,043 |
| 2024-02-28 | 4.400 | 4.910 | 4.400 | 4.650 | 4.650 | 27,787 |
| 2024-02-27 | 4.500 | 4.810 | 4.440 | 4.470 | 4.470 | 39,257 |
| 2024-02-26 | 4.660 | 5.220 | 4.410 | 4.490 | 4.490 | 119,318 |
| 2024-02-23 | 4.980 | 4.980 | 4.390 | 4.490 | 4.490 | 42,087 |
| 2024-02-22 | 4.500 | 4.950 | 4.350 | 4.490 | 4.490 | 87,725 |
| 2024-02-21 | 4.500 | 4.510 | 4.180 | 4.500 | 4.500 | 68,170 |
| 2024-02-20 | 4.490 | 4.890 | 4.380 | 4.500 | 4.500 | 69,253 |
| 2024-02-19 | 4.990 | 4.990 | 4.460 | 4.490 | 4.490 | 169,748 |
| 2024-02-16 | 4.670 | 4.990 | 4.650 | 4.700 | 4.700 | 150,001 |
| 2024-02-15 | 5.180 | 5.340 | 4.410 | 4.500 | 4.500 | 232,056 |
| 2024-02-14 | 4.970 | 5.180 | 4.930 | 5.180 | 5.180 | 26,881 |
| 2024-02-13 | 4.900 | 5.100 | 4.630 | 4.970 | 4.970 | 75,726 |
| 2024-02-12 | 5.100 | 5.100 | 4.700 | 4.980 | 4.980 | 64,464 |
| 2024-02-09 | 5.620 | 6.000 | 4.990 | 5.160 | 5.160 | 280,215 |
| 2024-02-08 | 5.600 | 5.700 | 5.000 | 5.660 | 5.660 | 147,723 |
| 2024-02-07 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 42,051 |
| 2024-02-06 | 6.260 | 6.260 | 5.620 | 6.000 | 6.000 | 113,814 |
| 2024-02-05 | 6.280 | 6.600 | 6.160 | 6.260 | 6.260 | 34,356 |
| 2024-02-02 | 6.680 | 6.700 | 6.000 | 6.280 | 6.280 | 96,066 |
| 2024-02-01 | 7.000 | 7.000 | 6.560 | 6.700 | 6.700 | 14,037 |
| 2024-01-31 | 7.000 | 7.000 | 6.620 | 6.940 | 6.940 | 12,444 |
| 2024-01-30 | 7.000 | 7.140 | 6.960 | 7.000 | 7.000 | 5,359 |
| 2024-01-29 | 6.960 | 7.400 | 6.960 | 7.000 | 7.000 | 23,843 |
| 2024-01-26 | 7.200 | 7.480 | 6.920 | 6.960 | 6.960 | 21,128 |
| 2024-01-25 | 7.200 | 7.720 | 7.020 | 7.120 | 7.120 | 46,116 |
| 2024-01-24 | 6.680 | 7.140 | 6.680 | 7.100 | 7.100 | 17,698 |
| 2024-01-23 | 6.980 | 6.980 | 6.720 | 6.880 | 6.880 | 10,967 |
| 2024-01-22 | 7.140 | 7.340 | 6.980 | 6.980 | 6.980 | 37,894 |
| 2024-01-19 | 6.980 | 7.560 | 6.980 | 7.020 | 7.020 | 7,681 |
| 2024-01-18 | 7.360 | 7.360 | 6.900 | 6.980 | 6.980 | 7,969 |
| 2024-01-17 | 7.280 | 7.300 | 7.140 | 7.300 | 7.300 | 4,350 |
| 2024-01-16 | 7.480 | 7.560 | 7.160 | 7.300 | 7.300 | 4,844 |
| 2024-01-15 | 7.600 | 7.780 | 7.320 | 7.480 | 7.480 | 8,790 |
| 2024-01-12 | 7.420 | 7.600 | 7.020 | 7.580 | 7.580 | 28,950 |
| 2024-01-11 | 7.280 | 7.760 | 7.200 | 7.420 | 7.420 | 11,324 |
| 2024-01-10 | 7.500 | 7.500 | 7.200 | 7.280 | 7.280 | 8,780 |
| 2024-01-09 | 7.340 | 7.560 | 7.340 | 7.360 | 7.360 | 7,912 |
| 2024-01-08 | 7.500 | 7.760 | 7.360 | 7.380 | 7.380 | 6,163 |
| 2024-01-05 | 7.500 | 7.500 | 7.360 | 7.500 | 7.500 | 2,435 |
| 2024-01-04 | 7.500 | 7.500 | 7.360 | 7.500 | 7.500 | 4,957 |
| 2024-01-03 | 7.700 | 7.700 | 7.320 | 7.500 | 7.500 | 16,126 |
| 2024-01-02 | 7.700 | 8.000 | 7.440 | 7.720 | 7.720 | 15,067 |
| 2023-12-29 | 7.220 | 7.740 | 7.220 | 7.600 | 7.600 | 6,870 |
| 2023-12-28 | 7.600 | 7.620 | 7.220 | 7.220 | 7.220 | 21,785 |
| 2023-12-27 | 7.400 | 8.160 | 7.280 | 7.600 | 7.600 | 40,018 |
| 2023-12-22 | 7.580 | 7.780 | 7.280 | 7.420 | 7.420 | 14,248 |
| 2023-12-21 | 7.240 | 7.780 | 7.200 | 7.600 | 7.600 | 23,526 |
| 2023-12-20 | 7.420 | 8.320 | 7.240 | 7.240 | 7.240 | 11,357 |
| 2023-12-19 | 7.420 | 8.480 | 7.220 | 7.400 | 7.400 | 27,971 |
| 2023-12-18 | 7.780 | 7.780 | 7.080 | 7.420 | 7.420 | 53,491 |
| 2023-12-15 | 8.080 | 8.080 | 7.500 | 7.800 | 7.800 | 16,989 |
| 2023-12-14 | 7.860 | 8.340 | 7.840 | 7.980 | 7.980 | 5,849 |
| 2023-12-13 | 7.800 | 8.100 | 7.520 | 7.860 | 7.860 | 14,011 |
| 2023-12-12 | 7.920 | 8.480 | 7.800 | 7.920 | 7.920 | 5,983 |
| 2023-12-11 | 7.980 | 8.160 | 7.840 | 8.000 | 8.000 | 10,873 |
| 2023-12-08 | 8.260 | 8.500 | 7.900 | 8.000 | 8.000 | 44,649 |
| 2023-12-07 | 7.960 | 8.740 | 7.800 | 8.260 | 8.260 | 3,613 |
| 2023-12-06 | 8.180 | 8.500 | 7.820 | 7.980 | 7.980 | 34,165 |
| 2023-12-05 | 8.980 | 8.980 | 7.900 | 8.280 | 8.280 | 9,035 |
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.