Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.880 | 4.200 | 3.880 | 4.200 | 4.200 | 7,695 |
| 2026-04-29 | 4.060 | 4.200 | 3.880 | 4.200 | 4.200 | 21,716 |
| 2026-04-28 | 4.150 | 4.150 | 4.050 | 4.150 | 4.150 | 3,722 |
| 2026-04-27 | 4.100 | 4.150 | 4.000 | 4.150 | 4.150 | 3,689 |
| 2026-04-24 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 7,342 |
| 2026-04-23 | 3.790 | 4.090 | 3.380 | 3.990 | 3.990 | 45,823 |
| 2026-04-22 | 3.830 | 4.090 | 3.750 | 4.000 | 4.000 | 6,812 |
| 2026-04-21 | 3.950 | 4.140 | 3.810 | 3.830 | 3.830 | 18,044 |
| 2026-04-20 | 3.990 | 4.010 | 3.890 | 3.950 | 3.950 | 16,186 |
| 2026-04-17 | 4.150 | 4.150 | 3.970 | 4.140 | 4.140 | 11,805 |
| 2026-04-16 | 4.150 | 4.150 | 4.030 | 4.150 | 4.150 | 10,076 |
| 2026-04-15 | 4.140 | 4.140 | 3.800 | 4.080 | 4.080 | 30,075 |
| 2026-04-14 | 4.140 | 4.140 | 3.800 | 4.140 | 4.140 | 5,740 |
| 2026-04-13 | 4.000 | 4.290 | 3.860 | 4.140 | 4.140 | 6,025 |
| 2026-04-10 | 3.980 | 4.180 | 3.710 | 4.170 | 4.170 | 24,096 |
| 2026-04-09 | 3.980 | 4.010 | 3.700 | 3.990 | 3.990 | 22,688 |
| 2026-04-08 | 4.000 | 4.180 | 3.950 | 4.010 | 4.010 | 24,577 |
| 2026-04-07 | 3.990 | 4.060 | 3.950 | 3.990 | 3.990 | 35,794 |
| 2026-04-02 | 4.080 | 4.080 | 3.940 | 4.050 | 4.050 | 4,561 |
| 2026-04-01 | 4.140 | 4.160 | 3.870 | 4.040 | 4.040 | 25,728 |
| 2026-03-31 | 4.150 | 4.160 | 3.870 | 3.990 | 3.990 | 10,453 |
| 2026-03-30 | 4.060 | 4.190 | 3.900 | 4.160 | 4.160 | 25,010 |
| 2026-03-27 | 4.000 | 4.110 | 3.860 | 3.910 | 3.910 | 5,067 |
| 2026-03-26 | 4.130 | 4.130 | 3.930 | 4.000 | 4.000 | 6,037 |
| 2026-03-25 | 3.820 | 4.190 | 3.820 | 4.140 | 4.140 | 8,560 |
| 2026-03-24 | 4.080 | 4.080 | 3.810 | 3.970 | 3.970 | 10,413 |
| 2026-03-23 | 3.760 | 3.990 | 3.700 | 3.990 | 3.990 | 4,767 |
| 2026-03-20 | 3.810 | 3.900 | 3.700 | 3.760 | 3.760 | 17,413 |
| 2026-03-19 | 3.960 | 3.960 | 3.700 | 3.800 | 3.800 | 14,473 |
| 2026-03-18 | 4.090 | 4.220 | 3.890 | 3.960 | 3.960 | 12,860 |
| 2026-03-17 | 4.060 | 4.140 | 4.050 | 4.070 | 4.070 | 2,858 |
| 2026-03-16 | 3.850 | 4.290 | 3.850 | 4.140 | 4.140 | 9,346 |
| 2026-03-13 | 3.950 | 3.960 | 3.810 | 3.900 | 3.900 | 7,115 |
| 2026-03-12 | 4.290 | 4.290 | 3.870 | 4.040 | 4.040 | 14,480 |
| 2026-03-11 | 4.000 | 4.280 | 3.960 | 4.280 | 4.280 | 12,099 |
| 2026-03-10 | 3.960 | 4.100 | 3.960 | 4.040 | 4.040 | 8,934 |
| 2026-03-09 | 4.000 | 4.200 | 3.900 | 4.150 | 4.150 | 106,809 |
| 2026-03-06 | 4.000 | 4.180 | 3.970 | 4.050 | 4.050 | 55,950 |
| 2026-03-05 | 3.860 | 4.290 | 3.860 | 4.070 | 4.070 | 52,702 |
| 2026-03-04 | 3.990 | 4.100 | 3.990 | 4.030 | 4.030 | 5,969 |
| 2026-03-03 | 4.090 | 4.260 | 3.960 | 4.090 | 4.090 | 50,726 |
| 2026-03-02 | 4.290 | 4.290 | 4.090 | 4.090 | 4.090 | 19,180 |
| 2026-02-27 | 4.200 | 4.320 | 4.100 | 4.300 | 4.300 | 46,742 |
| 2026-02-26 | 4.410 | 4.440 | 4.080 | 4.430 | 4.430 | 58,387 |
| 2026-02-25 | 4.230 | 4.480 | 4.130 | 4.400 | 4.400 | 32,848 |
| 2026-02-24 | 4.170 | 4.590 | 4.090 | 4.490 | 4.490 | 18,358 |
| 2026-02-23 | 4.320 | 4.370 | 4.060 | 4.190 | 4.190 | 11,049 |
| 2026-02-20 | 4.080 | 4.460 | 3.960 | 4.170 | 4.170 | 26,477 |
| 2026-02-19 | 4.460 | 4.540 | 4.000 | 4.100 | 4.100 | 79,421 |
| 2026-02-18 | 4.150 | 4.710 | 4.140 | 4.450 | 4.450 | 85,004 |
| 2026-02-17 | 4.290 | 4.370 | 4.080 | 4.200 | 4.200 | 15,992 |
| 2026-02-16 | 4.150 | 4.930 | 4.150 | 4.350 | 4.350 | 17,870 |
| 2026-02-13 | 4.300 | 4.360 | 4.140 | 4.340 | 4.340 | 20,545 |
| 2026-02-12 | 4.250 | 4.570 | 4.250 | 4.290 | 4.290 | 7,809 |
| 2026-02-11 | 4.490 | 4.550 | 4.090 | 4.240 | 4.240 | 25,445 |
| 2026-02-10 | 4.560 | 4.600 | 4.490 | 4.540 | 4.540 | 16,339 |
| 2026-02-09 | 4.390 | 4.600 | 4.390 | 4.550 | 4.550 | 5,517 |
| 2026-02-06 | 4.380 | 4.390 | 4.040 | 4.390 | 4.390 | 8,682 |
| 2026-02-05 | 4.220 | 4.400 | 4.020 | 4.390 | 4.390 | 39,964 |
| 2026-02-04 | 4.300 | 4.490 | 4.100 | 4.140 | 4.140 | 42,297 |
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.