Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 8.580 | 8.980 | 8.360 | 8.900 | 8.900 | 31,583 |
| 2023-06-15 | 8.700 | 8.860 | 8.000 | 8.580 | 8.580 | 20,723 |
| 2023-06-14 | 8.880 | 8.880 | 8.440 | 8.700 | 8.700 | 5,122 |
| 2023-06-13 | 8.460 | 8.880 | 8.460 | 8.820 | 8.820 | 12,404 |
| 2023-06-12 | 8.940 | 9.120 | 8.200 | 8.440 | 8.440 | 18,148 |
| 2023-06-09 | 8.780 | 9.100 | 8.780 | 8.940 | 8.940 | 10,313 |
| 2023-06-08 | 8.640 | 9.280 | 8.200 | 8.780 | 8.780 | 54,347 |
| 2023-06-07 | 8.720 | 8.980 | 8.480 | 8.660 | 8.660 | 17,777 |
| 2023-06-05 | 9.020 | 9.020 | 8.200 | 8.720 | 8.720 | 11,235 |
| 2023-06-02 | 9.020 | 9.020 | 8.700 | 9.020 | 9.020 | 49,439 |
| 2023-06-01 | 8.880 | 9.200 | 8.660 | 9.020 | 9.020 | 17,968 |
| 2023-05-31 | 8.760 | 8.980 | 8.660 | 8.880 | 8.880 | 37,445 |
| 2023-05-30 | 8.580 | 8.900 | 8.520 | 8.760 | 8.760 | 26,279 |
| 2023-05-29 | 8.580 | 8.580 | 8.380 | 8.580 | 8.580 | 6,774 |
| 2023-05-26 | 8.460 | 8.600 | 8.240 | 8.580 | 8.580 | 41,373 |
| 2023-05-25 | 8.340 | 8.560 | 8.260 | 8.460 | 8.460 | 22,242 |
| 2023-05-24 | 8.200 | 8.420 | 8.120 | 8.340 | 8.340 | 30,102 |
| 2023-05-23 | 8.580 | 8.580 | 8.200 | 8.420 | 8.420 | 17,993 |
| 2023-05-22 | 9.020 | 9.020 | 8.080 | 8.380 | 8.380 | 14,055 |
| 2023-05-19 | 8.500 | 8.780 | 8.300 | 8.580 | 8.580 | 13,732 |
| 2023-05-17 | 8.860 | 8.860 | 8.160 | 8.500 | 8.500 | 14,241 |
| 2023-05-16 | 8.780 | 8.780 | 8.020 | 8.460 | 8.460 | 7,898 |
| 2023-05-15 | 8.220 | 9.000 | 8.220 | 8.300 | 8.300 | 13,396 |
| 2023-05-12 | 8.580 | 9.020 | 8.140 | 8.220 | 8.220 | 45,479 |
| 2023-05-11 | 8.960 | 9.260 | 8.580 | 8.580 | 8.580 | 52,169 |
| 2023-05-10 | 8.380 | 9.020 | 8.360 | 8.800 | 8.800 | 82,106 |
| 2023-05-09 | 8.020 | 8.520 | 8.000 | 8.180 | 8.180 | 72,546 |
| 2023-05-08 | 7.760 | 8.100 | 7.620 | 8.020 | 8.020 | 113,681 |
| 2023-05-05 | 7.540 | 7.760 | 7.420 | 7.600 | 7.600 | 39,017 |
| 2023-05-04 | 7.700 | 7.800 | 7.540 | 7.540 | 7.540 | 18,479 |
| 2023-05-03 | 7.680 | 7.940 | 7.500 | 7.700 | 7.700 | 25,958 |
| 2023-05-02 | 7.380 | 7.700 | 7.320 | 7.500 | 7.500 | 46,772 |
| 2023-04-28 | 7.220 | 7.400 | 7.120 | 7.380 | 7.380 | 13,662 |
| 2023-04-27 | 7.300 | 7.400 | 7.180 | 7.220 | 7.220 | 22,234 |
| 2023-04-26 | 7.300 | 7.400 | 7.120 | 7.400 | 7.400 | 25,367 |
| 2023-04-25 | 7.320 | 7.320 | 7.120 | 7.300 | 7.300 | 31,565 |
| 2023-04-24 | 7.340 | 7.340 | 7.100 | 7.300 | 7.300 | 13,924 |
| 2023-04-21 | 7.240 | 7.340 | 6.920 | 7.340 | 7.340 | 21,585 |
| 2023-04-20 | 7.100 | 7.260 | 7.100 | 7.240 | 7.240 | 10,875 |
| 2023-04-19 | 7.240 | 7.240 | 7.000 | 7.100 | 7.100 | 11,063 |
| 2023-04-18 | 7.180 | 7.260 | 7.080 | 7.140 | 7.140 | 25,381 |
| 2023-04-17 | 6.980 | 7.160 | 6.980 | 7.140 | 7.140 | 18,812 |
| 2023-04-14 | 6.880 | 7.220 | 6.880 | 6.980 | 6.980 | 9,308 |
| 2023-04-13 | 6.980 | 7.200 | 6.700 | 6.880 | 6.880 | 33,601 |
| 2023-04-12 | 7.100 | 7.220 | 6.920 | 6.980 | 6.980 | 26,671 |
| 2023-04-11 | 7.300 | 7.300 | 7.020 | 7.060 | 7.060 | 7,451 |
| 2023-04-06 | 7.260 | 7.320 | 6.680 | 7.300 | 7.300 | 783 |
| 2023-04-05 | 7.300 | 7.360 | 7.260 | 7.260 | 7.260 | 8,199 |
| 2023-04-04 | 7.200 | 7.200 | 6.700 | 7.160 | 7.160 | 3,055 |
| 2023-04-03 | 7.280 | 7.280 | 7.000 | 7.240 | 7.240 | 9,481 |
| 2023-03-31 | 7.290 | 7.300 | 6.900 | 7.290 | 7.290 | 9,420 |
| 2023-03-30 | 7.280 | 7.290 | 7.090 | 7.290 | 7.290 | 6,940 |
| 2023-03-29 | 6.640 | 7.290 | 6.410 | 7.270 | 7.270 | 22,870 |
| 2023-03-28 | 6.900 | 7.000 | 6.500 | 6.940 | 6.940 | 23,698 |
| 2023-03-27 | 7.380 | 7.380 | 6.740 | 6.900 | 6.900 | 4,976 |
| 2023-03-24 | 6.940 | 7.380 | 6.850 | 7.380 | 7.380 | 5,880 |
| 2023-03-23 | 7.100 | 7.190 | 6.640 | 6.940 | 6.940 | 3,704 |
| 2023-03-22 | 7.080 | 7.140 | 7.000 | 7.100 | 7.100 | 265 |
| 2023-03-21 | 7.170 | 7.490 | 6.840 | 7.080 | 7.080 | 11,859 |
| 2023-03-20 | 7.220 | 7.220 | 6.580 | 6.780 | 6.780 | 23,216 |
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.