Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 8.010 | 8.010 | 7.710 | 7.980 | 7.980 | 9,361 |
| 2022-12-21 | 8.000 | 8.000 | 7.370 | 8.000 | 8.000 | 32,137 |
| 2022-12-20 | 7.890 | 8.000 | 7.660 | 8.000 | 8.000 | 13,607 |
| 2022-12-19 | 8.200 | 8.200 | 7.750 | 7.890 | 7.890 | 8,431 |
| 2022-12-16 | 8.050 | 8.240 | 7.850 | 8.200 | 8.200 | 31,899 |
| 2022-12-15 | 8.150 | 8.300 | 7.800 | 8.000 | 8.000 | 26,665 |
| 2022-12-14 | 7.690 | 8.200 | 7.490 | 8.150 | 8.150 | 33,795 |
| 2022-12-13 | 7.500 | 7.960 | 7.460 | 7.690 | 7.690 | 22,161 |
| 2022-12-12 | 7.430 | 8.000 | 7.430 | 7.500 | 7.500 | 39,455 |
| 2022-12-09 | 7.650 | 7.650 | 7.360 | 7.360 | 7.360 | 44,848 |
| 2022-12-08 | 7.750 | 7.750 | 7.380 | 7.750 | 7.750 | 48,182 |
| 2022-12-07 | 7.900 | 8.180 | 7.820 | 8.000 | 8.000 | 14,948 |
| 2022-12-06 | 8.200 | 8.200 | 7.720 | 7.900 | 7.900 | 13,378 |
| 2022-12-05 | 8.100 | 8.240 | 7.830 | 8.200 | 8.200 | 47,946 |
| 2022-12-02 | 8.000 | 8.100 | 7.850 | 8.100 | 8.100 | 73,087 |
| 2022-12-01 | 8.080 | 8.080 | 7.810 | 8.030 | 8.030 | 8,182 |
| 2022-11-30 | 8.230 | 8.230 | 7.940 | 8.080 | 8.080 | 15,580 |
| 2022-11-29 | 7.900 | 8.240 | 7.770 | 8.240 | 8.240 | 79,668 |
| 2022-11-28 | 7.980 | 8.140 | 7.710 | 7.990 | 7.990 | 29,986 |
| 2022-11-25 | 8.090 | 8.100 | 7.870 | 7.980 | 7.980 | 35,482 |
| 2022-11-24 | 7.800 | 8.090 | 7.690 | 8.040 | 8.040 | 152,559 |
| 2022-11-23 | 7.510 | 7.690 | 7.210 | 7.690 | 7.690 | 45,240 |
| 2022-11-22 | 7.100 | 7.500 | 7.050 | 7.450 | 7.450 | 30,493 |
| 2022-11-21 | 6.810 | 7.190 | 6.810 | 7.080 | 7.080 | 55,170 |
| 2022-11-18 | 6.800 | 7.000 | 6.600 | 6.810 | 6.810 | 55,612 |
| 2022-11-17 | 6.840 | 6.840 | 6.500 | 6.800 | 6.800 | 22,567 |
| 2022-11-16 | 6.700 | 6.850 | 6.460 | 6.690 | 6.690 | 21,329 |
| 2022-11-15 | 6.660 | 6.840 | 6.660 | 6.700 | 6.700 | 23,316 |
| 2022-11-14 | 6.620 | 6.720 | 6.240 | 6.650 | 6.650 | 24,510 |
| 2022-11-11 | 6.460 | 6.590 | 6.290 | 6.500 | 6.500 | 31,282 |
| 2022-11-10 | 6.500 | 6.730 | 6.360 | 6.450 | 6.450 | 11,360 |
| 2022-11-09 | 6.500 | 6.730 | 6.240 | 6.500 | 6.500 | 9,406 |
| 2022-11-08 | 6.210 | 6.900 | 6.210 | 6.500 | 6.500 | 43,120 |
| 2022-11-07 | 6.720 | 6.930 | 6.210 | 6.210 | 6.210 | 39,409 |
| 2022-11-04 | 6.720 | 6.730 | 6.550 | 6.720 | 6.720 | 9,714 |
| 2022-11-03 | 6.790 | 6.790 | 6.520 | 6.700 | 6.700 | 9,334 |
| 2022-11-02 | 6.550 | 6.800 | 6.530 | 6.790 | 6.790 | 16,417 |
| 2022-11-01 | 6.500 | 7.000 | 6.010 | 6.690 | 6.690 | 58,239 |
| 2022-10-31 | 6.290 | 6.550 | 6.290 | 6.500 | 6.500 | 16,093 |
| 2022-10-28 | 6.300 | 6.310 | 6.250 | 6.290 | 6.290 | 25,853 |
| 2022-10-27 | 6.070 | 6.250 | 5.900 | 6.250 | 6.250 | 41,153 |
| 2022-10-26 | 6.080 | 6.080 | 5.860 | 6.070 | 6.070 | 30,796 |
| 2022-10-25 | 5.930 | 6.190 | 5.800 | 6.080 | 6.080 | 23,208 |
| 2022-10-24 | 5.880 | 6.300 | 5.650 | 5.930 | 5.930 | 76,751 |
| 2022-10-21 | 5.600 | 6.000 | 5.310 | 5.870 | 5.870 | 19,597 |
| 2022-10-20 | 5.600 | 5.600 | 5.410 | 5.600 | 5.600 | 8,429 |
| 2022-10-19 | 5.600 | 5.750 | 5.490 | 5.490 | 5.490 | 4,609 |
| 2022-10-18 | 5.370 | 5.550 | 5.300 | 5.490 | 5.490 | 19,284 |
| 2022-10-17 | 5.280 | 5.520 | 5.200 | 5.370 | 5.370 | 22,980 |
| 2022-10-14 | 5.300 | 5.550 | 5.100 | 5.310 | 5.310 | 13,482 |
| 2022-10-13 | 5.470 | 5.790 | 5.300 | 5.300 | 5.300 | 47,366 |
| 2022-10-12 | 5.500 | 5.500 | 5.350 | 5.470 | 5.470 | 2,225 |
| 2022-10-11 | 5.410 | 5.500 | 5.300 | 5.500 | 5.500 | 11,649 |
| 2022-10-10 | 5.500 | 5.590 | 5.310 | 5.460 | 5.460 | 24,846 |
| 2022-10-07 | 5.360 | 5.430 | 5.250 | 5.430 | 5.430 | 7,307 |
| 2022-10-06 | 5.300 | 5.380 | 5.120 | 5.360 | 5.360 | 45,082 |
| 2022-10-05 | 5.180 | 5.400 | 5.180 | 5.300 | 5.300 | 67,437 |
| 2022-10-04 | 5.000 | 5.190 | 5.000 | 5.180 | 5.180 | 32,156 |
| 2022-10-03 | 5.000 | 5.100 | 4.930 | 4.930 | 4.930 | 4,369 |
| 2022-09-30 | 5.000 | 5.090 | 4.880 | 4.970 | 4.970 | 13,353 |
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.