Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.090 | 4.290 | 3.950 | 4.290 | 4.290 | 11,860 |
| 2026-02-02 | 3.990 | 4.420 | 3.830 | 4.240 | 4.240 | 95,131 |
| 2026-01-30 | 4.900 | 4.900 | 3.780 | 4.180 | 4.180 | 369,409 |
| 2026-01-29 | 5.500 | 5.520 | 5.340 | 5.340 | 5.340 | 43,517 |
| 2026-01-28 | 5.360 | 5.500 | 5.300 | 5.500 | 5.500 | 18,311 |
| 2026-01-27 | 5.440 | 5.520 | 5.260 | 5.260 | 5.260 | 53,975 |
| 2026-01-26 | 5.420 | 5.500 | 5.300 | 5.500 | 5.500 | 38,243 |
| 2026-01-23 | 5.180 | 5.440 | 5.180 | 5.400 | 5.400 | 20,178 |
| 2026-01-22 | 5.680 | 5.680 | 5.180 | 5.180 | 5.180 | 91,818 |
| 2026-01-21 | 5.500 | 5.860 | 5.300 | 5.580 | 5.580 | 111,523 |
| 2026-01-20 | 5.420 | 5.500 | 5.300 | 5.500 | 5.500 | 34,146 |
| 2026-01-19 | 5.480 | 5.680 | 5.360 | 5.660 | 5.660 | 23,899 |
| 2026-01-16 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 20,146 |
| 2026-01-15 | 5.440 | 5.600 | 5.420 | 5.500 | 5.500 | 26,570 |
| 2026-01-14 | 5.500 | 5.500 | 5.400 | 5.480 | 5.480 | 11,192 |
| 2026-01-13 | 5.500 | 5.700 | 5.500 | 5.560 | 5.560 | 34,518 |
| 2026-01-12 | 5.500 | 5.580 | 5.400 | 5.580 | 5.580 | 36,258 |
| 2026-01-09 | 5.620 | 5.700 | 5.480 | 5.580 | 5.580 | 35,962 |
| 2026-01-08 | 5.460 | 5.680 | 5.400 | 5.500 | 5.500 | 31,524 |
| 2026-01-07 | 5.620 | 5.700 | 5.460 | 5.460 | 5.460 | 47,342 |
| 2026-01-05 | 5.480 | 5.480 | 5.240 | 5.360 | 5.360 | 3,934 |
| 2026-01-02 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 87,852 |
| 2025-12-30 | 5.180 | 5.800 | 5.180 | 5.420 | 5.420 | 43,773 |
| 2025-12-29 | 4.990 | 5.200 | 4.990 | 5.180 | 5.180 | 56,277 |
| 2025-12-23 | 5.120 | 5.120 | 4.800 | 4.990 | 4.990 | 39,438 |
| 2025-12-22 | 5.140 | 5.200 | 5.000 | 5.140 | 5.140 | 14,302 |
| 2025-12-19 | 5.000 | 5.160 | 4.950 | 5.160 | 5.160 | 21,984 |
| 2025-12-18 | 4.950 | 5.360 | 4.950 | 5.180 | 5.180 | 11,757 |
| 2025-12-17 | 4.840 | 5.060 | 4.810 | 4.990 | 4.990 | 4,799 |
| 2025-12-16 | 4.870 | 4.950 | 4.720 | 4.860 | 4.860 | 9,790 |
| 2025-12-15 | 4.940 | 4.990 | 4.730 | 4.880 | 4.880 | 8,024 |
| 2025-12-12 | 4.860 | 4.990 | 4.720 | 4.850 | 4.850 | 32,308 |
| 2025-12-11 | 4.830 | 5.060 | 4.830 | 4.990 | 4.990 | 10,556 |
| 2025-12-10 | 5.080 | 5.080 | 4.750 | 4.810 | 4.810 | 27,915 |
| 2025-12-09 | 4.950 | 5.120 | 4.950 | 4.990 | 4.990 | 13,620 |
| 2025-12-08 | 4.850 | 5.220 | 4.610 | 5.220 | 5.220 | 20,781 |
| 2025-12-05 | 4.940 | 5.080 | 4.820 | 4.950 | 4.950 | 25,263 |
| 2025-12-04 | 5.260 | 5.260 | 4.920 | 5.080 | 5.080 | 7,099 |
| 2025-12-03 | 4.960 | 5.280 | 4.860 | 5.260 | 5.260 | 14,695 |
| 2025-12-02 | 5.200 | 5.260 | 4.880 | 5.000 | 5.000 | 25,818 |
| 2025-12-01 | 5.080 | 5.300 | 4.630 | 5.260 | 5.260 | 130,488 |
| 2025-11-28 | 5.100 | 5.840 | 5.020 | 5.440 | 5.440 | 69,862 |
| 2025-11-27 | 5.160 | 5.180 | 5.060 | 5.100 | 5.100 | 17,985 |
| 2025-11-26 | 5.780 | 5.780 | 5.000 | 5.160 | 5.160 | 27,754 |
| 2025-11-25 | 5.220 | 5.340 | 5.200 | 5.260 | 5.260 | 25,580 |
| 2025-11-24 | 5.240 | 5.340 | 5.060 | 5.180 | 5.180 | 8,870 |
| 2025-11-21 | 5.400 | 5.400 | 5.260 | 5.260 | 5.260 | 21,639 |
| 2025-11-20 | 5.060 | 5.380 | 5.060 | 5.380 | 5.380 | 23,034 |
| 2025-11-19 | 5.340 | 5.400 | 5.240 | 5.320 | 5.320 | 6,407 |
| 2025-11-18 | 5.400 | 5.400 | 5.080 | 5.360 | 5.360 | 9,739 |
| 2025-11-17 | 5.320 | 5.800 | 5.240 | 5.600 | 5.600 | 44,736 |
| 2025-11-14 | 5.480 | 5.480 | 5.240 | 5.300 | 5.300 | 7,335 |
| 2025-11-13 | 5.400 | 5.500 | 5.280 | 5.400 | 5.400 | 11,015 |
| 2025-11-12 | 5.400 | 5.400 | 5.060 | 5.300 | 5.300 | 38,688 |
| 2025-11-11 | 5.240 | 5.400 | 5.080 | 5.400 | 5.400 | 22,165 |
| 2025-11-10 | 5.280 | 5.400 | 5.100 | 5.340 | 5.340 | 33,814 |
| 2025-11-07 | 5.620 | 5.700 | 5.200 | 5.460 | 5.460 | 44,095 |
| 2025-11-06 | 5.340 | 5.600 | 5.240 | 5.520 | 5.520 | 33,316 |
| 2025-11-05 | 5.380 | 5.800 | 5.240 | 5.420 | 5.420 | 16,190 |
| 2025-11-04 | 5.580 | 5.600 | 5.300 | 5.420 | 5.420 | 16,737 |
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.