Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.885 | 4.885 | 4.700 | 4.825 | 4.825 | 4,669 |
| 2022-09-27 | 5.090 | 5.090 | 4.700 | 4.890 | 4.890 | 21,913 |
| 2022-09-26 | 4.980 | 5.250 | 4.700 | 5.090 | 5.090 | 24,910 |
| 2022-09-23 | 4.985 | 5.330 | 4.980 | 4.980 | 4.980 | 4,578 |
| 2022-09-22 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 4,059 |
| 2022-09-21 | 5.050 | 5.080 | 4.990 | 5.080 | 5.080 | 1,948 |
| 2022-09-20 | 5.090 | 5.100 | 4.980 | 5.050 | 5.050 | 4,620 |
| 2022-09-19 | 5.100 | 5.210 | 5.090 | 5.100 | 5.100 | 5,155 |
| 2022-09-16 | 5.110 | 5.270 | 5.100 | 5.100 | 5.100 | 12,319 |
| 2022-09-15 | 5.290 | 5.290 | 5.100 | 5.110 | 5.110 | 4,118 |
| 2022-09-14 | 5.340 | 5.340 | 5.060 | 5.300 | 5.300 | 16,149 |
| 2022-09-13 | 5.200 | 5.330 | 5.200 | 5.300 | 5.300 | 13,562 |
| 2022-09-12 | 5.190 | 5.330 | 5.060 | 5.150 | 5.150 | 25,483 |
| 2022-09-09 | 5.190 | 5.190 | 5.060 | 5.190 | 5.190 | 1,945 |
| 2022-09-08 | 5.030 | 5.170 | 5.030 | 5.030 | 5.030 | 3,048 |
| 2022-09-07 | 5.030 | 5.180 | 5.020 | 5.020 | 5.020 | 2,369 |
| 2022-09-06 | 5.250 | 5.250 | 5.020 | 5.190 | 5.190 | 3,446 |
| 2022-09-05 | 5.020 | 5.360 | 5.020 | 5.250 | 5.250 | 14,129 |
| 2022-09-02 | 5.130 | 5.140 | 5.050 | 5.110 | 5.110 | 17,215 |
| 2022-09-01 | 5.150 | 5.150 | 4.925 | 5.140 | 5.140 | 10,733 |
| 2022-08-31 | 5.280 | 5.280 | 4.895 | 5.150 | 5.150 | 21,861 |
| 2022-08-30 | 5.200 | 5.280 | 5.050 | 5.280 | 5.280 | 13,054 |
| 2022-08-29 | 4.995 | 5.250 | 4.995 | 5.200 | 5.200 | 18,874 |
| 2022-08-26 | 5.300 | 5.300 | 5.020 | 5.150 | 5.150 | 36,219 |
| 2022-08-25 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 33,114 |
| 2022-08-24 | 4.990 | 5.400 | 4.990 | 5.250 | 5.250 | 42,640 |
| 2022-08-23 | 5.350 | 5.350 | 5.010 | 5.060 | 5.060 | 18,177 |
| 2022-08-22 | 5.020 | 5.100 | 4.990 | 5.100 | 5.100 | 38,074 |
| 2022-08-19 | 5.100 | 5.100 | 5.010 | 5.020 | 5.020 | 25,858 |
| 2022-08-18 | 5.010 | 5.400 | 5.000 | 5.400 | 5.400 | 35,788 |
| 2022-08-17 | 5.040 | 5.040 | 4.905 | 5.000 | 5.000 | 4,691 |
| 2022-08-16 | 4.990 | 5.040 | 4.860 | 5.040 | 5.040 | 19,083 |
| 2022-08-15 | 4.995 | 4.995 | 4.775 | 4.990 | 4.990 | 29,811 |
| 2022-08-12 | 5.030 | 5.030 | 4.800 | 5.000 | 5.000 | 30,030 |
| 2022-08-11 | 5.090 | 5.100 | 4.890 | 4.900 | 4.900 | 26,206 |
| 2022-08-10 | 4.900 | 5.090 | 4.885 | 4.885 | 4.885 | 19,985 |
| 2022-08-09 | 4.945 | 4.995 | 4.860 | 4.900 | 4.900 | 19,774 |
| 2022-08-08 | 5.000 | 5.290 | 4.905 | 4.940 | 4.940 | 14,444 |
| 2022-08-05 | 5.490 | 5.490 | 5.000 | 5.010 | 5.010 | 33,498 |
| 2022-08-04 | 5.420 | 5.490 | 5.120 | 5.400 | 5.400 | 27,467 |
| 2022-08-03 | 5.180 | 5.420 | 5.040 | 5.360 | 5.360 | 21,629 |
| 2022-08-02 | 5.200 | 5.200 | 4.875 | 5.190 | 5.190 | 8,760 |
| 2022-08-01 | 5.050 | 5.200 | 4.835 | 5.200 | 5.200 | 7,757 |
| 2022-07-29 | 5.140 | 5.140 | 4.825 | 5.050 | 5.050 | 9,898 |
| 2022-07-28 | 5.200 | 5.200 | 4.980 | 5.140 | 5.140 | 8,735 |
| 2022-07-27 | 5.200 | 5.200 | 4.870 | 5.200 | 5.200 | 773 |
| 2022-07-26 | 5.200 | 5.200 | 4.975 | 5.200 | 5.200 | 18,851 |
| 2022-07-25 | 5.010 | 5.550 | 4.860 | 5.200 | 5.200 | 25,608 |
| 2022-07-22 | 5.250 | 5.250 | 4.750 | 5.010 | 5.010 | 37,105 |
| 2022-07-21 | 5.310 | 5.320 | 5.000 | 5.250 | 5.250 | 70,215 |
| 2022-07-20 | 4.800 | 5.760 | 4.800 | 5.300 | 5.300 | 10,919 |
| 2022-07-19 | 4.790 | 4.990 | 4.700 | 4.930 | 4.930 | 10,634 |
| 2022-07-18 | 4.975 | 5.330 | 4.600 | 4.790 | 4.790 | 11,716 |
| 2022-07-15 | 4.900 | 5.000 | 4.850 | 4.975 | 4.975 | 7,345 |
| 2022-07-14 | 5.010 | 5.010 | 4.850 | 4.975 | 4.975 | 6,870 |
| 2022-07-13 | 5.050 | 5.050 | 4.875 | 5.010 | 5.010 | 13,707 |
| 2022-07-12 | 4.900 | 5.120 | 4.900 | 5.050 | 5.050 | 19,196 |
| 2022-07-11 | 5.130 | 5.130 | 4.890 | 4.895 | 4.895 | 10,215 |
| 2022-07-08 | 5.450 | 5.450 | 4.870 | 5.120 | 5.120 | 139,261 |
| 2022-07-07 | 5.480 | 5.550 | 5.270 | 5.450 | 5.450 | 17,896 |
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.