Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.580 | 5.880 | 5.500 | 5.500 | 5.500 | 77,147 |
| 2025-10-31 | 5.380 | 5.740 | 5.380 | 5.480 | 5.480 | 89,519 |
| 2025-10-30 | 5.300 | 5.500 | 5.160 | 5.360 | 5.360 | 40,603 |
| 2025-10-29 | 5.200 | 5.320 | 5.020 | 5.300 | 5.300 | 12,333 |
| 2025-10-28 | 5.080 | 5.220 | 5.040 | 5.160 | 5.160 | 31,260 |
| 2025-10-27 | 5.180 | 5.540 | 4.970 | 5.100 | 5.100 | 172,137 |
| 2025-10-24 | 5.180 | 5.260 | 5.040 | 5.180 | 5.180 | 19,600 |
| 2025-10-23 | 5.120 | 5.240 | 5.020 | 5.200 | 5.200 | 13,006 |
| 2025-10-22 | 5.120 | 5.240 | 4.990 | 5.100 | 5.100 | 58,908 |
| 2025-10-21 | 5.160 | 5.160 | 5.000 | 5.080 | 5.080 | 38,875 |
| 2025-10-20 | 5.100 | 5.140 | 5.060 | 5.140 | 5.140 | 11,684 |
| 2025-10-17 | 4.960 | 5.160 | 4.960 | 5.100 | 5.100 | 45,987 |
| 2025-10-16 | 4.990 | 5.100 | 4.920 | 5.060 | 5.060 | 34,168 |
| 2025-10-15 | 4.910 | 5.140 | 4.910 | 5.140 | 5.140 | 13,125 |
| 2025-10-14 | 4.890 | 5.200 | 4.710 | 5.200 | 5.200 | 51,621 |
| 2025-10-13 | 5.020 | 5.200 | 4.850 | 5.100 | 5.100 | 33,609 |
| 2025-10-10 | 5.120 | 5.200 | 4.920 | 5.100 | 5.100 | 124,001 |
| 2025-10-09 | 4.940 | 5.040 | 4.830 | 5.000 | 5.000 | 73,149 |
| 2025-10-08 | 4.860 | 5.040 | 4.740 | 4.950 | 4.950 | 33,966 |
| 2025-10-07 | 4.920 | 4.920 | 4.740 | 4.900 | 4.900 | 1,319 |
| 2025-10-06 | 4.940 | 4.980 | 4.720 | 4.950 | 4.950 | 64,141 |
| 2025-10-03 | 4.700 | 5.000 | 4.700 | 4.940 | 4.940 | 22,648 |
| 2025-10-02 | 4.630 | 4.820 | 4.630 | 4.810 | 4.810 | 18,015 |
| 2025-10-01 | 4.800 | 4.940 | 4.650 | 4.760 | 4.760 | 38,382 |
| 2025-09-30 | 4.600 | 5.500 | 4.600 | 4.740 | 4.740 | 78,555 |
| 2025-09-29 | 4.680 | 4.900 | 4.600 | 4.600 | 4.600 | 25,059 |
| 2025-09-26 | 4.700 | 4.740 | 4.600 | 4.670 | 4.670 | 14,361 |
| 2025-09-25 | 4.690 | 4.800 | 4.610 | 4.690 | 4.690 | 12,344 |
| 2025-09-24 | 4.310 | 4.700 | 4.310 | 4.670 | 4.670 | 41,014 |
| 2025-09-23 | 4.860 | 4.950 | 4.250 | 4.620 | 4.620 | 37,304 |
| 2025-09-22 | 4.940 | 4.940 | 4.690 | 4.770 | 4.770 | 19,019 |
| 2025-09-19 | 4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 16,694 |
| 2025-09-18 | 5.000 | 5.000 | 4.600 | 4.950 | 4.950 | 56,862 |
| 2025-09-17 | 5.080 | 5.100 | 5.000 | 5.040 | 5.040 | 53,384 |
| 2025-09-16 | 5.040 | 5.100 | 4.860 | 5.080 | 5.080 | 62,184 |
| 2025-09-15 | 4.940 | 5.040 | 4.700 | 5.040 | 5.040 | 20,857 |
| 2025-09-12 | 4.740 | 4.990 | 4.720 | 4.990 | 4.990 | 9,381 |
| 2025-09-11 | 5.000 | 5.100 | 4.790 | 5.040 | 5.040 | 78,321 |
| 2025-09-10 | 4.950 | 5.000 | 4.690 | 5.000 | 5.000 | 67,062 |
| 2025-09-09 | 4.780 | 5.000 | 4.490 | 5.000 | 5.000 | 56,437 |
| 2025-09-08 | 4.310 | 5.000 | 4.020 | 4.780 | 4.780 | 105,312 |
| 2025-09-05 | 4.390 | 4.390 | 4.000 | 4.390 | 4.390 | 15,402 |
| 2025-09-04 | 4.500 | 4.500 | 3.990 | 4.430 | 4.430 | 110,513 |
| 2025-09-03 | 4.800 | 4.860 | 4.510 | 4.600 | 4.600 | 52,024 |
| 2025-09-02 | 5.200 | 5.260 | 4.750 | 4.750 | 4.750 | 34,842 |
| 2025-09-01 | 4.900 | 5.200 | 4.700 | 5.000 | 5.000 | 71,069 |
| 2025-08-29 | 4.680 | 5.020 | 4.680 | 4.980 | 4.980 | 71,716 |
| 2025-08-28 | 4.850 | 4.950 | 4.510 | 4.750 | 4.750 | 78,763 |
| 2025-08-27 | 3.950 | 4.850 | 3.940 | 4.770 | 4.770 | 62,660 |
| 2025-08-26 | 3.900 | 3.990 | 3.730 | 3.950 | 3.950 | 61,543 |
| 2025-08-25 | 3.860 | 4.010 | 3.580 | 3.960 | 3.960 | 48,070 |
| 2025-08-22 | 3.910 | 3.990 | 3.480 | 3.990 | 3.990 | 215,071 |
| 2025-08-21 | 3.990 | 4.450 | 3.900 | 4.050 | 4.050 | 134,130 |
| 2025-08-20 | 4.950 | 4.950 | 4.660 | 4.870 | 4.870 | 31,285 |
| 2025-08-19 | 5.020 | 5.020 | 4.720 | 4.960 | 4.960 | 34,212 |
| 2025-08-18 | 5.080 | 5.200 | 4.820 | 5.020 | 5.020 | 32,981 |
| 2025-08-15 | 5.080 | 5.100 | 4.960 | 5.080 | 5.080 | 60,603 |
| 2025-08-14 | 4.840 | 5.080 | 4.710 | 5.040 | 5.040 | 27,742 |
| 2025-08-13 | 4.960 | 5.080 | 4.800 | 4.960 | 4.960 | 48,301 |
| 2025-08-12 | 4.520 | 4.990 | 4.520 | 4.990 | 4.990 | 81,345 |
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.