Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 7.140 | 7.360 | 7.140 | 7.140 | 7.140 | 2,239 |
| 2023-03-16 | 7.160 | 7.170 | 6.400 | 7.070 | 7.070 | 22,553 |
| 2023-03-15 | 7.320 | 7.390 | 7.150 | 7.160 | 7.160 | 6,052 |
| 2023-03-14 | 7.160 | 7.460 | 7.160 | 7.320 | 7.320 | 8,696 |
| 2023-03-13 | 7.480 | 7.480 | 7.130 | 7.210 | 7.210 | 19,907 |
| 2023-03-10 | 7.680 | 7.840 | 7.260 | 7.480 | 7.480 | 15,931 |
| 2023-03-09 | 7.690 | 7.690 | 7.400 | 7.680 | 7.680 | 13,509 |
| 2023-03-08 | 7.690 | 7.890 | 7.420 | 7.690 | 7.690 | 24,186 |
| 2023-03-07 | 7.510 | 7.700 | 7.230 | 7.690 | 7.690 | 34,666 |
| 2023-03-06 | 7.230 | 7.620 | 7.220 | 7.510 | 7.510 | 39,864 |
| 2023-03-03 | 7.190 | 7.510 | 7.130 | 7.220 | 7.220 | 13,501 |
| 2023-03-02 | 7.320 | 7.320 | 7.130 | 7.190 | 7.190 | 10,010 |
| 2023-03-01 | 7.450 | 7.450 | 7.170 | 7.320 | 7.320 | 5,848 |
| 2023-02-28 | 7.270 | 7.480 | 7.140 | 7.450 | 7.450 | 12,983 |
| 2023-02-27 | 7.290 | 7.680 | 7.130 | 7.280 | 7.280 | 23,369 |
| 2023-02-24 | 7.790 | 7.790 | 7.260 | 7.300 | 7.300 | 25,634 |
| 2023-02-23 | 7.450 | 7.790 | 7.080 | 7.300 | 7.300 | 13,585 |
| 2023-02-22 | 7.390 | 7.480 | 7.300 | 7.450 | 7.450 | 10,077 |
| 2023-02-21 | 7.570 | 7.570 | 7.330 | 7.390 | 7.390 | 1,310 |
| 2023-02-20 | 7.010 | 7.700 | 7.010 | 7.490 | 7.490 | 26,664 |
| 2023-02-17 | 7.450 | 7.790 | 7.000 | 7.410 | 7.410 | 32,568 |
| 2023-02-16 | 7.790 | 7.790 | 7.200 | 7.490 | 7.490 | 30,444 |
| 2023-02-15 | 7.910 | 7.910 | 7.580 | 7.790 | 7.790 | 10,049 |
| 2023-02-14 | 7.650 | 7.910 | 7.420 | 7.890 | 7.890 | 20,074 |
| 2023-02-13 | 8.000 | 8.000 | 7.340 | 7.650 | 7.650 | 30,817 |
| 2023-02-10 | 7.900 | 7.900 | 7.670 | 7.860 | 7.860 | 15,434 |
| 2023-02-09 | 7.790 | 7.930 | 7.660 | 7.930 | 7.930 | 13,230 |
| 2023-02-08 | 7.740 | 7.980 | 7.650 | 7.790 | 7.790 | 9,108 |
| 2023-02-07 | 7.700 | 7.740 | 7.560 | 7.740 | 7.740 | 22,921 |
| 2023-02-06 | 7.850 | 7.850 | 7.550 | 7.740 | 7.740 | 4,689 |
| 2023-02-03 | 7.630 | 7.980 | 7.630 | 7.850 | 7.850 | 30,634 |
| 2023-02-02 | 7.580 | 7.800 | 7.580 | 7.630 | 7.630 | 9,504 |
| 2023-02-01 | 7.940 | 7.980 | 7.800 | 7.890 | 7.890 | 24,354 |
| 2023-01-31 | 7.950 | 7.980 | 7.650 | 7.940 | 7.940 | 17,435 |
| 2023-01-30 | 7.640 | 7.990 | 7.640 | 7.950 | 7.950 | 71,431 |
| 2023-01-27 | 7.540 | 7.650 | 7.500 | 7.540 | 7.540 | 25,591 |
| 2023-01-26 | 7.500 | 7.750 | 7.330 | 7.470 | 7.470 | 23,626 |
| 2023-01-25 | 7.020 | 7.520 | 7.020 | 7.330 | 7.330 | 26,977 |
| 2023-01-24 | 6.910 | 7.020 | 6.800 | 7.020 | 7.020 | 27,470 |
| 2023-01-23 | 6.990 | 6.990 | 6.850 | 6.920 | 6.920 | 14,174 |
| 2023-01-20 | 6.860 | 7.040 | 6.810 | 6.990 | 6.990 | 13,203 |
| 2023-01-19 | 7.000 | 7.040 | 6.860 | 6.860 | 6.860 | 11,904 |
| 2023-01-18 | 6.960 | 6.990 | 6.630 | 6.960 | 6.960 | 23,691 |
| 2023-01-17 | 6.780 | 7.050 | 6.780 | 6.960 | 6.960 | 26,223 |
| 2023-01-16 | 7.000 | 7.000 | 6.680 | 6.780 | 6.780 | 20,009 |
| 2023-01-13 | 6.780 | 7.280 | 6.780 | 7.050 | 7.050 | 13,126 |
| 2023-01-12 | 7.000 | 7.150 | 6.560 | 6.790 | 6.790 | 44,977 |
| 2023-01-11 | 7.700 | 7.700 | 6.740 | 7.000 | 7.000 | 123,087 |
| 2023-01-10 | 7.850 | 7.990 | 7.590 | 7.700 | 7.700 | 13,227 |
| 2023-01-09 | 7.850 | 8.060 | 7.730 | 7.850 | 7.850 | 30,904 |
| 2023-01-05 | 7.800 | 7.850 | 7.740 | 7.850 | 7.850 | 3,006 |
| 2023-01-04 | 7.960 | 7.990 | 7.750 | 7.750 | 7.750 | 61,070 |
| 2023-01-03 | 7.900 | 7.990 | 7.780 | 7.960 | 7.960 | 4,976 |
| 2023-01-02 | 7.970 | 8.190 | 7.540 | 7.890 | 7.890 | 32,400 |
| 2022-12-30 | 7.600 | 7.970 | 7.540 | 7.970 | 7.970 | 10,370 |
| 2022-12-29 | 7.850 | 7.850 | 7.470 | 7.520 | 7.520 | 14,333 |
| 2022-12-28 | 7.270 | 7.800 | 7.040 | 7.790 | 7.790 | 27,762 |
| 2022-12-27 | 7.750 | 8.090 | 7.000 | 7.000 | 7.000 | 44,401 |
| 2022-12-23 | 7.980 | 7.980 | 7.510 | 7.750 | 7.750 | 23,800 |
| 2022-12-22 | 8.010 | 8.010 | 7.710 | 7.980 | 7.980 | 9,361 |
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.