Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.200 | 4.540 | 4.080 | 4.500 | 4.500 | 97,956 |
| 2025-08-08 | 4.500 | 4.700 | 4.210 | 4.210 | 4.210 | 75,278 |
| 2025-08-07 | 4.150 | 4.580 | 4.020 | 4.490 | 4.490 | 54,391 |
| 2025-08-06 | 3.880 | 4.700 | 3.810 | 4.200 | 4.200 | 86,845 |
| 2025-08-05 | 3.990 | 4.090 | 3.830 | 3.980 | 3.980 | 15,088 |
| 2025-08-04 | 3.790 | 4.140 | 3.610 | 4.130 | 4.130 | 69,135 |
| 2025-08-01 | 3.910 | 3.950 | 3.770 | 3.800 | 3.800 | 9,350 |
| 2025-07-31 | 4.040 | 4.050 | 3.880 | 4.000 | 4.000 | 51,074 |
| 2025-07-30 | 4.130 | 4.130 | 3.960 | 4.000 | 4.000 | 23,759 |
| 2025-07-29 | 4.130 | 4.180 | 3.840 | 4.050 | 4.050 | 35,348 |
| 2025-07-28 | 4.180 | 4.180 | 3.810 | 4.120 | 4.120 | 29,365 |
| 2025-07-25 | 3.680 | 4.190 | 3.640 | 3.870 | 3.870 | 61,639 |
| 2025-07-24 | 3.960 | 3.960 | 3.500 | 3.600 | 3.600 | 71,942 |
| 2025-07-23 | 4.260 | 4.260 | 3.810 | 3.970 | 3.970 | 60,958 |
| 2025-07-22 | 4.230 | 4.400 | 4.220 | 4.260 | 4.260 | 17,842 |
| 2025-07-21 | 3.600 | 4.350 | 3.560 | 4.220 | 4.220 | 96,867 |
| 2025-07-18 | 3.200 | 3.570 | 3.200 | 3.560 | 3.560 | 35,964 |
| 2025-07-17 | 3.140 | 3.320 | 2.840 | 3.310 | 3.310 | 45,011 |
| 2025-07-16 | 3.330 | 3.340 | 3.080 | 3.140 | 3.140 | 33,353 |
| 2025-07-15 | 3.350 | 3.360 | 3.180 | 3.340 | 3.340 | 5,520 |
| 2025-07-14 | 3.270 | 3.490 | 3.260 | 3.300 | 3.300 | 34,890 |
| 2025-07-11 | 2.990 | 3.420 | 2.990 | 3.270 | 3.270 | 33,791 |
| 2025-07-10 | 2.900 | 2.990 | 2.850 | 2.990 | 2.990 | 17,461 |
| 2025-07-09 | 2.810 | 3.040 | 2.810 | 2.880 | 2.880 | 52,428 |
| 2025-07-08 | 3.000 | 3.110 | 2.900 | 3.000 | 3.000 | 37,878 |
| 2025-07-07 | 2.990 | 3.070 | 2.920 | 3.000 | 3.000 | 31,343 |
| 2025-07-04 | 2.930 | 3.060 | 2.850 | 3.060 | 3.060 | 88,965 |
| 2025-07-03 | 3.100 | 3.120 | 2.960 | 2.960 | 2.960 | 77,238 |
| 2025-07-02 | 3.180 | 3.330 | 3.000 | 3.180 | 3.180 | 78,353 |
| 2025-07-01 | 3.300 | 3.400 | 3.000 | 3.240 | 3.240 | 115,021 |
| 2025-06-30 | 3.280 | 3.280 | 3.190 | 3.240 | 3.240 | 35,769 |
| 2025-06-27 | 3.500 | 3.500 | 3.280 | 3.300 | 3.300 | 11,646 |
| 2025-06-26 | 3.130 | 3.430 | 2.990 | 3.430 | 3.430 | 56,447 |
| 2025-06-25 | 3.190 | 3.590 | 3.150 | 3.160 | 3.160 | 70,337 |
| 2025-06-24 | 3.390 | 3.480 | 3.240 | 3.240 | 3.240 | 50,375 |
| 2025-06-23 | 3.400 | 3.540 | 3.350 | 3.540 | 3.540 | 13,916 |
| 2025-06-19 | 3.410 | 3.430 | 3.320 | 3.360 | 3.360 | 10,031 |
| 2025-06-18 | 3.550 | 3.550 | 3.400 | 3.410 | 3.410 | 51,488 |
| 2025-06-17 | 3.540 | 3.550 | 3.520 | 3.540 | 3.540 | 27,055 |
| 2025-06-16 | 3.550 | 3.640 | 3.480 | 3.520 | 3.520 | 42,348 |
| 2025-06-13 | 3.290 | 3.480 | 3.290 | 3.450 | 3.450 | 25,123 |
| 2025-06-12 | 3.200 | 3.290 | 3.130 | 3.290 | 3.290 | 53,455 |
| 2025-06-11 | 3.270 | 3.280 | 3.210 | 3.260 | 3.260 | 62,448 |
| 2025-06-10 | 3.350 | 3.490 | 3.260 | 3.260 | 3.260 | 36,825 |
| 2025-06-09 | 3.350 | 3.480 | 3.350 | 3.350 | 3.350 | 18,453 |
| 2025-06-05 | 3.360 | 3.570 | 3.300 | 3.350 | 3.350 | 60,294 |
| 2025-06-04 | 3.430 | 3.580 | 3.360 | 3.470 | 3.470 | 51,465 |
| 2025-06-03 | 3.410 | 3.450 | 3.350 | 3.390 | 3.390 | 33,894 |
| 2025-06-02 | 3.660 | 3.660 | 3.390 | 3.450 | 3.450 | 68,812 |
| 2025-05-30 | 3.810 | 3.840 | 3.580 | 3.650 | 3.650 | 96,719 |
| 2025-05-28 | 3.810 | 3.850 | 3.780 | 3.780 | 3.780 | 34,432 |
| 2025-05-27 | 3.890 | 3.950 | 3.800 | 3.800 | 3.800 | 42,078 |
| 2025-05-26 | 3.800 | 3.990 | 3.780 | 3.850 | 3.850 | 61,971 |
| 2025-05-23 | 4.100 | 4.110 | 3.700 | 3.980 | 3.980 | 134,569 |
| 2025-05-22 | 4.050 | 4.200 | 4.020 | 4.110 | 4.110 | 80,678 |
| 2025-05-21 | 4.600 | 4.870 | 3.800 | 4.200 | 4.200 | 449,158 |
| 2025-05-20 | 5.400 | 5.400 | 5.220 | 5.340 | 5.340 | 6,003 |
| 2025-05-19 | 5.340 | 5.380 | 5.260 | 5.360 | 5.360 | 8,718 |
| 2025-05-16 | 5.200 | 5.400 | 5.200 | 5.340 | 5.340 | 45,388 |
| 2025-05-15 | 5.120 | 5.200 | 5.100 | 5.200 | 5.200 | 14,200 |
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.