Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.830 | 5.500 | 4.830 | 5.480 | 5.480 | 74,330 |
| 2022-07-05 | 4.750 | 5.490 | 4.505 | 4.830 | 4.830 | 21,059 |
| 2022-07-04 | 4.950 | 4.950 | 4.800 | 4.805 | 4.805 | 21,017 |
| 2022-07-01 | 4.750 | 4.950 | 4.750 | 4.950 | 4.950 | 7,909 |
| 2022-06-30 | 4.910 | 4.950 | 4.630 | 4.750 | 4.750 | 7,715 |
| 2022-06-29 | 4.950 | 4.950 | 4.900 | 4.900 | 4.900 | 13,019 |
| 2022-06-28 | 4.945 | 4.985 | 4.810 | 4.970 | 4.970 | 4,005 |
| 2022-06-27 | 5.000 | 5.000 | 4.735 | 4.945 | 4.945 | 6,488 |
| 2022-06-23 | 4.900 | 4.995 | 4.900 | 4.920 | 4.920 | 20,022 |
| 2022-06-22 | 4.800 | 4.975 | 4.425 | 4.900 | 4.900 | 13,420 |
| 2022-06-21 | 4.800 | 4.950 | 4.520 | 4.800 | 4.800 | 10,879 |
| 2022-06-20 | 4.750 | 4.985 | 4.600 | 4.800 | 4.800 | 6,418 |
| 2022-06-17 | 4.500 | 4.875 | 4.340 | 4.750 | 4.750 | 27,123 |
| 2022-06-16 | 5.070 | 5.080 | 4.300 | 4.500 | 4.500 | 92,807 |
| 2022-06-15 | 5.110 | 5.120 | 4.735 | 5.080 | 5.080 | 13,664 |
| 2022-06-14 | 4.455 | 5.180 | 4.455 | 5.120 | 5.120 | 45,038 |
| 2022-06-13 | 5.110 | 5.860 | 4.435 | 5.120 | 5.120 | 172,203 |
| 2022-06-10 | 4.975 | 5.500 | 4.970 | 5.100 | 5.100 | 34,331 |
| 2022-06-09 | 5.570 | 5.570 | 4.245 | 4.970 | 4.970 | 38,811 |
| 2022-06-08 | 5.400 | 5.570 | 5.340 | 5.570 | 5.570 | 8,839 |
| 2022-06-07 | 5.600 | 5.680 | 5.210 | 5.600 | 5.600 | 21,639 |
| 2022-06-03 | 5.870 | 5.900 | 5.540 | 5.680 | 5.680 | 19,500 |
| 2022-06-02 | 5.700 | 5.890 | 5.520 | 5.690 | 5.690 | 18,039 |
| 2022-06-01 | 5.770 | 5.890 | 5.540 | 5.540 | 5.540 | 16,414 |
| 2022-05-31 | 5.710 | 5.900 | 5.610 | 5.770 | 5.770 | 24,192 |
| 2022-05-30 | 5.660 | 5.840 | 5.500 | 5.710 | 5.710 | 10,025 |
| 2022-05-27 | 5.890 | 5.950 | 5.400 | 5.650 | 5.650 | 48,717 |
| 2022-05-25 | 5.850 | 5.850 | 5.570 | 5.800 | 5.800 | 11,041 |
| 2022-05-24 | 5.380 | 5.920 | 5.380 | 5.850 | 5.850 | 10,000 |
| 2022-05-23 | 5.810 | 5.920 | 5.690 | 5.900 | 5.900 | 15,490 |
| 2022-05-20 | 5.900 | 5.900 | 5.290 | 5.800 | 5.800 | 19,060 |
| 2022-05-19 | 5.910 | 5.910 | 5.470 | 5.890 | 5.890 | 43,767 |
| 2022-05-18 | 5.920 | 5.920 | 5.800 | 5.840 | 5.840 | 13,978 |
| 2022-05-17 | 5.900 | 5.980 | 5.560 | 5.920 | 5.920 | 36,216 |
| 2022-05-16 | 5.800 | 6.010 | 5.500 | 5.890 | 5.890 | 32,810 |
| 2022-05-13 | 5.800 | 5.900 | 5.520 | 5.800 | 5.800 | 39,139 |
| 2022-05-12 | 5.760 | 5.890 | 5.420 | 5.800 | 5.800 | 10,859 |
| 2022-05-11 | 5.670 | 5.930 | 5.390 | 5.660 | 5.660 | 65,089 |
| 2022-05-10 | 5.270 | 6.490 | 5.200 | 5.660 | 5.660 | 134,089 |
| 2022-05-09 | 5.500 | 5.760 | 5.010 | 5.270 | 5.270 | 56,926 |
| 2022-05-06 | 5.720 | 5.780 | 5.360 | 5.500 | 5.500 | 57,144 |
| 2022-05-05 | 5.430 | 5.790 | 5.430 | 5.720 | 5.720 | 106,715 |
| 2022-05-04 | 5.210 | 5.790 | 5.100 | 5.430 | 5.430 | 101,554 |
| 2022-05-03 | 4.900 | 5.140 | 4.750 | 5.050 | 5.050 | 52,000 |
| 2022-05-02 | 4.990 | 4.990 | 4.800 | 4.875 | 4.875 | 36,950 |
| 2022-04-29 | 4.800 | 5.000 | 4.605 | 4.875 | 4.875 | 15,206 |
| 2022-04-28 | 4.680 | 4.850 | 4.265 | 4.800 | 4.800 | 24,438 |
| 2022-04-27 | 4.730 | 4.740 | 4.400 | 4.695 | 4.695 | 24,590 |
| 2022-04-26 | 4.740 | 4.740 | 4.250 | 4.730 | 4.730 | 111,068 |
| 2022-04-25 | 4.500 | 4.750 | 4.225 | 4.705 | 4.705 | 61,120 |
| 2022-04-22 | 4.575 | 4.595 | 4.405 | 4.500 | 4.500 | 6,546 |
| 2022-04-21 | 4.400 | 4.600 | 4.325 | 4.575 | 4.575 | 11,420 |
| 2022-04-20 | 4.585 | 4.595 | 4.360 | 4.500 | 4.500 | 7,272 |
| 2022-04-19 | 4.430 | 4.845 | 3.425 | 4.585 | 4.585 | 27,018 |
| 2022-04-14 | 4.430 | 4.430 | 4.355 | 4.430 | 4.430 | 11,681 |
| 2022-04-13 | 4.515 | 4.515 | 4.300 | 4.430 | 4.430 | 14,289 |
| 2022-04-12 | 4.385 | 4.465 | 4.300 | 4.445 | 4.445 | 13,540 |
| 2022-04-11 | 4.510 | 4.510 | 4.245 | 4.300 | 4.300 | 25,421 |
| 2022-04-08 | 4.520 | 4.520 | 4.420 | 4.515 | 4.515 | 4,038 |
| 2022-04-07 | 4.495 | 4.595 | 4.350 | 4.420 | 4.420 | 9,518 |
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.