Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.650 | 6.000 | 5.650 | 5.900 | 5.900 | 99,186 |
| 2025-02-13 | 6.000 | 6.000 | 5.650 | 5.700 | 5.700 | 75,336 |
| 2025-02-12 | 5.550 | 6.950 | 5.400 | 6.000 | 6.000 | 164,715 |
| 2025-02-11 | 5.400 | 5.650 | 5.350 | 5.650 | 5.650 | 63,593 |
| 2025-02-10 | 5.300 | 5.400 | 5.150 | 5.400 | 5.400 | 80,204 |
| 2025-02-07 | 5.050 | 5.500 | 5.000 | 5.250 | 5.250 | 99,864 |
| 2025-02-06 | 4.980 | 5.000 | 4.840 | 5.000 | 5.000 | 22,527 |
| 2025-02-05 | 4.760 | 5.000 | 4.700 | 4.800 | 4.800 | 108,201 |
| 2025-02-04 | 4.800 | 4.940 | 4.680 | 4.760 | 4.760 | 31,707 |
| 2025-02-03 | 4.760 | 4.940 | 4.660 | 4.760 | 4.760 | 36,112 |
| 2025-01-31 | 4.780 | 5.200 | 4.740 | 4.760 | 4.760 | 147,405 |
| 2025-01-30 | 4.780 | 4.880 | 4.740 | 4.740 | 4.740 | 26,030 |
| 2025-01-29 | 4.880 | 5.100 | 4.760 | 4.760 | 4.760 | 43,560 |
| 2025-01-28 | 5.000 | 5.100 | 4.820 | 4.820 | 4.820 | 37,506 |
| 2025-01-27 | 4.980 | 5.050 | 4.760 | 4.820 | 4.820 | 39,493 |
| 2025-01-24 | 4.680 | 4.980 | 4.600 | 4.980 | 4.980 | 15,425 |
| 2025-01-23 | 4.760 | 4.760 | 4.620 | 4.640 | 4.640 | 8,148 |
| 2025-01-22 | 4.760 | 5.050 | 4.660 | 4.660 | 4.660 | 46,933 |
| 2025-01-21 | 4.640 | 4.940 | 4.600 | 4.780 | 4.780 | 8,439 |
| 2025-01-20 | 4.760 | 4.760 | 4.580 | 4.720 | 4.720 | 11,431 |
| 2025-01-17 | 5.200 | 5.200 | 4.760 | 4.760 | 4.760 | 40,980 |
| 2025-01-16 | 5.150 | 5.150 | 4.840 | 5.100 | 5.100 | 34,285 |
| 2025-01-15 | 4.980 | 5.100 | 4.700 | 5.100 | 5.100 | 54,931 |
| 2025-01-14 | 4.760 | 4.980 | 4.760 | 4.780 | 4.780 | 22,848 |
| 2025-01-13 | 4.980 | 5.000 | 4.740 | 4.740 | 4.740 | 11,961 |
| 2025-01-10 | 4.900 | 5.100 | 4.800 | 4.940 | 4.940 | 12,964 |
| 2025-01-09 | 4.700 | 4.920 | 4.680 | 4.760 | 4.760 | 16,025 |
| 2025-01-08 | 4.740 | 4.980 | 4.680 | 4.700 | 4.700 | 17,756 |
| 2025-01-07 | 4.660 | 5.100 | 4.660 | 4.740 | 4.740 | 39,194 |
| 2025-01-03 | 4.800 | 5.100 | 4.600 | 4.900 | 4.900 | 20,078 |
| 2025-01-02 | 4.560 | 4.800 | 4.320 | 4.800 | 4.800 | 21,519 |
| 2024-12-30 | 4.540 | 4.780 | 4.420 | 4.740 | 4.740 | 25,273 |
| 2024-12-27 | 4.440 | 4.600 | 4.300 | 4.560 | 4.560 | 20,138 |
| 2024-12-23 | 4.480 | 4.680 | 4.300 | 4.560 | 4.560 | 9,428 |
| 2024-12-20 | 4.360 | 4.660 | 4.340 | 4.660 | 4.660 | 30,156 |
| 2024-12-19 | 4.380 | 4.800 | 4.280 | 4.400 | 4.400 | 39,283 |
| 2024-12-18 | 4.340 | 4.780 | 4.240 | 4.380 | 4.380 | 21,560 |
| 2024-12-17 | 4.380 | 4.560 | 4.240 | 4.240 | 4.240 | 20,404 |
| 2024-12-16 | 4.900 | 4.900 | 4.300 | 4.360 | 4.360 | 29,990 |
| 2024-12-13 | 4.480 | 4.740 | 4.440 | 4.680 | 4.680 | 15,144 |
| 2024-12-12 | 4.380 | 4.660 | 4.380 | 4.480 | 4.480 | 22,086 |
| 2024-12-11 | 4.560 | 4.840 | 4.400 | 4.480 | 4.480 | 22,388 |
| 2024-12-10 | 4.820 | 4.960 | 4.540 | 4.580 | 4.580 | 33,509 |
| 2024-12-09 | 4.700 | 5.150 | 4.700 | 4.820 | 4.820 | 15,321 |
| 2024-12-06 | 4.720 | 4.880 | 4.620 | 4.700 | 4.700 | 23,793 |
| 2024-12-05 | 4.760 | 5.150 | 4.520 | 4.760 | 4.760 | 10,254 |
| 2024-12-04 | 4.920 | 4.960 | 4.760 | 4.860 | 4.860 | 34,570 |
| 2024-12-03 | 4.960 | 5.150 | 4.820 | 4.860 | 4.860 | 14,787 |
| 2024-12-02 | 5.000 | 5.300 | 4.880 | 5.150 | 5.150 | 82,284 |
| 2024-11-29 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 19,738 |
| 2024-11-28 | 5.000 | 5.250 | 5.000 | 5.050 | 5.050 | 17,130 |
| 2024-11-27 | 4.840 | 5.350 | 4.840 | 5.000 | 5.000 | 47,254 |
| 2024-11-26 | 5.000 | 5.400 | 4.800 | 4.980 | 4.980 | 34,163 |
| 2024-11-25 | 5.000 | 5.300 | 4.780 | 5.200 | 5.200 | 32,419 |
| 2024-11-22 | 5.050 | 5.050 | 4.800 | 5.000 | 5.000 | 14,169 |
| 2024-11-21 | 5.300 | 5.300 | 5.000 | 5.050 | 5.050 | 4,431 |
| 2024-11-20 | 5.200 | 5.300 | 5.000 | 5.050 | 5.050 | 50,519 |
| 2024-11-19 | 4.800 | 5.150 | 4.760 | 5.150 | 5.150 | 39,313 |
| 2024-11-18 | 4.620 | 5.100 | 4.620 | 4.960 | 4.960 | 10,701 |
| 2024-11-15 | 4.800 | 4.900 | 4.660 | 4.820 | 4.820 | 22,944 |
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.