Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.495 | 4.600 | 4.495 | 4.495 | 4.495 | 67,850 |
| 2022-04-05 | 4.340 | 4.540 | 4.255 | 4.495 | 4.495 | 63,405 |
| 2022-04-04 | 4.600 | 4.600 | 4.185 | 4.340 | 4.340 | 35,496 |
| 2022-04-01 | 4.315 | 4.315 | 4.100 | 4.180 | 4.180 | 42,090 |
| 2022-03-31 | 4.060 | 4.370 | 4.000 | 4.310 | 4.310 | 88,906 |
| 2022-03-30 | 4.140 | 4.140 | 3.930 | 4.060 | 4.060 | 23,940 |
| 2022-03-29 | 4.550 | 4.720 | 4.030 | 4.140 | 4.140 | 113,230 |
| 2022-03-28 | 3.990 | 4.740 | 3.990 | 4.230 | 4.230 | 114,416 |
| 2022-03-25 | 4.160 | 4.160 | 3.800 | 3.980 | 3.980 | 26,136 |
| 2022-03-24 | 3.860 | 4.150 | 3.820 | 4.150 | 4.150 | 37,826 |
| 2022-03-23 | 3.820 | 3.860 | 3.750 | 3.860 | 3.860 | 11,216 |
| 2022-03-22 | 3.750 | 4.050 | 3.600 | 3.750 | 3.750 | 59,622 |
| 2022-03-21 | 3.830 | 3.830 | 3.670 | 3.750 | 3.750 | 71,610 |
| 2022-03-18 | 3.830 | 3.830 | 3.760 | 3.830 | 3.830 | 3,476 |
| 2022-03-17 | 3.800 | 3.830 | 3.630 | 3.830 | 3.830 | 17,044 |
| 2022-03-16 | 3.830 | 3.830 | 3.620 | 3.730 | 3.730 | 42,978 |
| 2022-03-15 | 3.840 | 3.840 | 3.710 | 3.830 | 3.830 | 7,201 |
| 2022-03-14 | 3.830 | 3.850 | 3.700 | 3.830 | 3.830 | 36,545 |
| 2022-03-11 | 3.980 | 4.000 | 3.730 | 3.830 | 3.830 | 122,916 |
| 2022-03-10 | 3.970 | 4.000 | 3.900 | 3.980 | 3.980 | 15,457 |
| 2022-03-09 | 3.990 | 4.000 | 3.830 | 3.970 | 3.970 | 12,953 |
| 2022-03-08 | 4.000 | 4.170 | 3.870 | 3.990 | 3.990 | 22,574 |
| 2022-03-07 | 3.860 | 4.010 | 3.790 | 3.980 | 3.980 | 12,250 |
| 2022-03-04 | 3.960 | 3.970 | 3.820 | 3.850 | 3.850 | 27,637 |
| 2022-03-03 | 3.900 | 3.970 | 3.820 | 3.960 | 3.960 | 14,625 |
| 2022-03-02 | 3.920 | 3.980 | 3.860 | 3.900 | 3.900 | 13,950 |
| 2022-03-01 | 3.920 | 3.990 | 3.920 | 3.920 | 3.920 | 10,740 |
| 2022-02-28 | 3.900 | 3.940 | 3.760 | 3.910 | 3.910 | 13,693 |
| 2022-02-25 | 3.520 | 3.990 | 3.510 | 3.900 | 3.900 | 40,981 |
| 2022-02-24 | 3.870 | 3.890 | 3.460 | 3.510 | 3.510 | 186,084 |
| 2022-02-23 | 4.070 | 4.070 | 3.870 | 3.870 | 3.870 | 22,929 |
| 2022-02-22 | 3.950 | 4.340 | 3.730 | 4.070 | 4.070 | 26,239 |
| 2022-02-21 | 4.150 | 4.150 | 3.710 | 3.950 | 3.950 | 56,006 |
| 2022-02-18 | 4.320 | 4.320 | 4.000 | 4.160 | 4.160 | 83,802 |
| 2022-02-17 | 4.430 | 4.590 | 4.310 | 4.320 | 4.320 | 26,935 |
| 2022-02-16 | 4.590 | 4.630 | 4.430 | 4.430 | 4.430 | 73,348 |
| 2022-02-15 | 4.740 | 4.740 | 4.430 | 4.590 | 4.590 | 62,542 |
| 2022-02-14 | 4.930 | 4.930 | 3.950 | 4.750 | 4.750 | 97,727 |
| 2022-02-11 | 4.130 | 5.100 | 4.130 | 4.500 | 4.500 | 606,460 |
| 2022-02-10 | 4.000 | 4.050 | 3.900 | 3.900 | 3.900 | 9,267 |
| 2022-02-09 | 3.990 | 4.000 | 3.900 | 3.950 | 3.950 | 32,909 |
| 2022-02-08 | 4.090 | 4.090 | 3.900 | 3.900 | 3.900 | 36,591 |
| 2022-02-07 | 3.990 | 3.990 | 3.880 | 3.900 | 3.900 | 10,503 |
| 2022-02-04 | 3.910 | 3.910 | 3.780 | 3.870 | 3.870 | 83,376 |
| 2022-02-03 | 4.000 | 4.090 | 3.910 | 3.910 | 3.910 | 16,597 |
| 2022-02-02 | 4.020 | 4.030 | 3.930 | 3.930 | 3.930 | 41,930 |
| 2022-02-01 | 4.020 | 4.070 | 3.860 | 3.990 | 3.990 | 34,645 |
| 2022-01-31 | 3.830 | 4.120 | 3.830 | 4.010 | 4.010 | 35,053 |
| 2022-01-28 | 4.090 | 4.090 | 3.830 | 3.830 | 3.830 | 41,444 |
| 2022-01-27 | 3.970 | 4.150 | 3.850 | 3.850 | 3.850 | 57,053 |
| 2022-01-26 | 4.100 | 4.220 | 3.950 | 3.980 | 3.980 | 40,443 |
| 2022-01-25 | 3.930 | 4.330 | 3.930 | 4.050 | 4.050 | 75,332 |
| 2022-01-24 | 4.360 | 4.360 | 3.810 | 3.910 | 3.910 | 36,530 |
| 2022-01-21 | 4.080 | 4.360 | 3.900 | 4.360 | 4.360 | 55,013 |
| 2022-01-20 | 3.990 | 4.100 | 3.900 | 4.100 | 4.100 | 21,777 |
| 2022-01-19 | 4.240 | 4.370 | 3.820 | 4.000 | 4.000 | 37,400 |
| 2022-01-18 | 4.150 | 4.200 | 3.950 | 4.060 | 4.060 | 23,597 |
| 2022-01-17 | 4.190 | 4.200 | 3.990 | 4.180 | 4.180 | 61,773 |
| 2022-01-14 | 4.240 | 4.240 | 4.060 | 4.200 | 4.200 | 37,540 |
| 2022-01-13 | 4.300 | 4.300 | 4.230 | 4.300 | 4.300 | 24,446 |
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.