Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 15,158 |
| 2025-05-13 | 5.360 | 5.360 | 5.160 | 5.280 | 5.280 | 17,320 |
| 2025-05-12 | 5.280 | 5.400 | 5.220 | 5.360 | 5.360 | 20,860 |
| 2025-05-09 | 5.200 | 5.400 | 5.160 | 5.400 | 5.400 | 6,645 |
| 2025-05-08 | 5.380 | 5.400 | 5.200 | 5.240 | 5.240 | 10,164 |
| 2025-05-07 | 5.380 | 5.400 | 5.100 | 5.260 | 5.260 | 15,814 |
| 2025-05-06 | 5.400 | 5.400 | 5.240 | 5.300 | 5.300 | 13,436 |
| 2025-05-05 | 5.360 | 5.400 | 5.300 | 5.320 | 5.320 | 2,769 |
| 2025-05-02 | 5.320 | 5.400 | 5.240 | 5.380 | 5.380 | 11,205 |
| 2025-04-30 | 5.360 | 5.400 | 5.360 | 5.380 | 5.380 | 4,608 |
| 2025-04-29 | 5.300 | 5.400 | 5.280 | 5.360 | 5.360 | 7,061 |
| 2025-04-28 | 5.280 | 5.320 | 5.280 | 5.320 | 5.320 | 8,421 |
| 2025-04-25 | 5.160 | 5.300 | 5.100 | 5.280 | 5.280 | 10,719 |
| 2025-04-24 | 5.200 | 5.340 | 5.080 | 5.300 | 5.300 | 25,302 |
| 2025-04-23 | 5.360 | 5.360 | 5.180 | 5.300 | 5.300 | 15,983 |
| 2025-04-22 | 5.400 | 5.400 | 5.240 | 5.240 | 5.240 | 14,341 |
| 2025-04-17 | 5.400 | 5.400 | 5.320 | 5.400 | 5.400 | 6,163 |
| 2025-04-16 | 5.400 | 5.400 | 5.140 | 5.380 | 5.380 | 2,367 |
| 2025-04-15 | 5.300 | 5.400 | 5.120 | 5.400 | 5.400 | 54,296 |
| 2025-04-14 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 43,637 |
| 2025-04-11 | 5.280 | 5.400 | 5.100 | 5.400 | 5.400 | 21,522 |
| 2025-04-10 | 5.480 | 5.500 | 4.860 | 5.280 | 5.280 | 25,856 |
| 2025-04-09 | 5.440 | 5.500 | 5.280 | 5.480 | 5.480 | 58,574 |
| 2025-04-08 | 4.900 | 5.460 | 4.900 | 5.400 | 5.400 | 26,820 |
| 2025-04-07 | 5.100 | 5.100 | 4.730 | 4.940 | 4.940 | 21,125 |
| 2025-04-04 | 5.460 | 5.460 | 5.100 | 5.100 | 5.100 | 7,946 |
| 2025-04-03 | 5.380 | 5.380 | 5.180 | 5.300 | 5.300 | 7,523 |
| 2025-04-02 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 16,363 |
| 2025-04-01 | 5.300 | 5.300 | 5.040 | 5.300 | 5.300 | 12,218 |
| 2025-03-31 | 5.150 | 5.250 | 4.900 | 4.960 | 4.960 | 34,820 |
| 2025-03-28 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 4,700 |
| 2025-03-27 | 5.250 | 5.350 | 5.050 | 5.100 | 5.100 | 14,822 |
| 2025-03-26 | 5.150 | 5.400 | 5.150 | 5.200 | 5.200 | 21,808 |
| 2025-03-25 | 5.150 | 5.250 | 5.050 | 5.150 | 5.150 | 27,251 |
| 2025-03-24 | 5.200 | 5.300 | 5.100 | 5.150 | 5.150 | 9,916 |
| 2025-03-21 | 5.150 | 5.350 | 5.150 | 5.200 | 5.200 | 17,796 |
| 2025-03-20 | 5.200 | 5.400 | 5.150 | 5.250 | 5.250 | 52,150 |
| 2025-03-19 | 5.400 | 5.450 | 5.200 | 5.250 | 5.250 | 13,393 |
| 2025-03-18 | 5.250 | 5.450 | 5.250 | 5.400 | 5.400 | 24,203 |
| 2025-03-17 | 5.450 | 5.450 | 4.880 | 5.150 | 5.150 | 29,252 |
| 2025-03-14 | 5.200 | 5.350 | 4.880 | 5.150 | 5.150 | 33,268 |
| 2025-03-13 | 5.450 | 5.500 | 5.000 | 5.300 | 5.300 | 47,612 |
| 2025-03-12 | 5.400 | 5.750 | 5.400 | 5.400 | 5.400 | 19,665 |
| 2025-03-11 | 5.700 | 5.700 | 5.350 | 5.450 | 5.450 | 17,858 |
| 2025-03-10 | 5.700 | 5.700 | 5.300 | 5.700 | 5.700 | 19,467 |
| 2025-03-07 | 5.750 | 5.750 | 5.450 | 5.650 | 5.650 | 19,297 |
| 2025-03-06 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 46,127 |
| 2025-03-05 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 92,486 |
| 2025-03-04 | 5.400 | 5.900 | 5.300 | 5.700 | 5.700 | 86,679 |
| 2025-03-03 | 5.850 | 5.850 | 5.200 | 5.400 | 5.400 | 30,857 |
| 2025-02-28 | 5.000 | 5.400 | 5.000 | 5.400 | 5.400 | 27,710 |
| 2025-02-27 | 5.650 | 5.800 | 4.740 | 5.050 | 5.050 | 74,409 |
| 2025-02-26 | 5.650 | 5.950 | 5.550 | 5.600 | 5.600 | 36,080 |
| 2025-02-25 | 5.650 | 5.650 | 5.500 | 5.600 | 5.600 | 4,203 |
| 2025-02-24 | 5.900 | 5.900 | 5.450 | 5.500 | 5.500 | 48,721 |
| 2025-02-21 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 15,770 |
| 2025-02-20 | 5.600 | 5.800 | 5.500 | 5.700 | 5.700 | 17,261 |
| 2025-02-19 | 5.950 | 5.950 | 5.600 | 5.600 | 5.600 | 127,344 |
| 2025-02-18 | 5.950 | 5.950 | 5.500 | 5.950 | 5.950 | 101,892 |
| 2025-02-17 | 5.900 | 5.950 | 5.800 | 5.900 | 5.900 | 24,647 |
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.