Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.880 | 4.980 | 4.660 | 4.700 | 4.700 | 52,587 |
| 2024-11-13 | 4.800 | 5.150 | 4.580 | 4.900 | 4.900 | 28,152 |
| 2024-11-12 | 4.560 | 4.900 | 4.560 | 4.840 | 4.840 | 31,738 |
| 2024-11-11 | 4.800 | 4.880 | 4.560 | 4.560 | 4.560 | 12,882 |
| 2024-11-08 | 4.620 | 5.150 | 4.620 | 4.800 | 4.800 | 17,381 |
| 2024-11-07 | 5.000 | 5.000 | 4.660 | 4.900 | 4.900 | 14,144 |
| 2024-11-06 | 4.880 | 5.200 | 4.560 | 4.980 | 4.980 | 55,394 |
| 2024-11-05 | 5.400 | 5.400 | 4.880 | 5.150 | 5.150 | 16,890 |
| 2024-11-04 | 4.720 | 5.300 | 4.520 | 5.150 | 5.150 | 33,873 |
| 2024-11-01 | 4.760 | 4.980 | 4.600 | 4.740 | 4.740 | 15,171 |
| 2024-10-31 | 5.100 | 5.100 | 4.740 | 4.860 | 4.860 | 20,370 |
| 2024-10-30 | 5.000 | 5.150 | 4.780 | 4.800 | 4.800 | 30,953 |
| 2024-10-29 | 5.100 | 5.100 | 4.860 | 4.980 | 4.980 | 42,856 |
| 2024-10-28 | 4.980 | 5.200 | 4.980 | 5.100 | 5.100 | 26,407 |
| 2024-10-25 | 4.960 | 5.000 | 4.820 | 4.980 | 4.980 | 9,066 |
| 2024-10-24 | 4.940 | 4.960 | 4.700 | 4.960 | 4.960 | 55,563 |
| 2024-10-23 | 4.900 | 4.980 | 4.720 | 4.900 | 4.900 | 22,606 |
| 2024-10-22 | 4.600 | 4.900 | 4.500 | 4.900 | 4.900 | 36,669 |
| 2024-10-21 | 4.600 | 4.660 | 4.600 | 4.600 | 4.600 | 6,983 |
| 2024-10-18 | 4.640 | 4.640 | 4.520 | 4.600 | 4.600 | 8,750 |
| 2024-10-17 | 4.700 | 4.700 | 4.520 | 4.640 | 4.640 | 8,360 |
| 2024-10-16 | 4.700 | 4.700 | 4.440 | 4.700 | 4.700 | 17,079 |
| 2024-10-15 | 4.780 | 4.780 | 4.420 | 4.700 | 4.700 | 36,203 |
| 2024-10-14 | 4.000 | 5.450 | 3.900 | 4.780 | 4.780 | 134,043 |
| 2024-10-11 | 3.960 | 3.960 | 3.740 | 3.960 | 3.960 | 14,151 |
| 2024-10-10 | 3.900 | 4.220 | 3.760 | 3.960 | 3.960 | 8,859 |
| 2024-10-09 | 3.800 | 4.000 | 3.780 | 3.900 | 3.900 | 18,195 |
| 2024-10-08 | 4.000 | 4.300 | 3.840 | 3.900 | 3.900 | 35,478 |
| 2024-10-07 | 3.900 | 4.000 | 3.800 | 3.920 | 3.920 | 23,657 |
| 2024-10-04 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 11,761 |
| 2024-10-03 | 3.900 | 3.940 | 3.760 | 3.780 | 3.780 | 20,920 |
| 2024-10-02 | 3.940 | 3.940 | 3.840 | 3.900 | 3.900 | 14,542 |
| 2024-10-01 | 3.960 | 3.960 | 3.840 | 3.940 | 3.940 | 16,628 |
| 2024-09-30 | 3.720 | 4.000 | 3.600 | 3.960 | 3.960 | 40,685 |
| 2024-09-27 | 3.900 | 3.900 | 3.740 | 3.800 | 3.800 | 11,458 |
| 2024-09-26 | 4.000 | 4.000 | 3.860 | 3.900 | 3.900 | 29,395 |
| 2024-09-25 | 4.180 | 4.180 | 3.880 | 3.960 | 3.960 | 33,270 |
| 2024-09-24 | 3.960 | 3.960 | 3.840 | 3.960 | 3.960 | 12,200 |
| 2024-09-23 | 4.000 | 4.180 | 3.960 | 3.960 | 3.960 | 7,232 |
| 2024-09-20 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 19,967 |
| 2024-09-19 | 4.100 | 4.180 | 4.020 | 4.080 | 4.080 | 6,467 |
| 2024-09-18 | 4.000 | 4.100 | 3.800 | 4.000 | 4.000 | 23,256 |
| 2024-09-17 | 4.020 | 4.180 | 3.900 | 4.020 | 4.020 | 7,585 |
| 2024-09-16 | 4.140 | 4.280 | 4.020 | 4.020 | 4.020 | 7,551 |
| 2024-09-13 | 4.380 | 4.380 | 3.880 | 4.140 | 4.140 | 15,650 |
| 2024-09-12 | 3.980 | 4.340 | 3.840 | 4.100 | 4.100 | 87,317 |
| 2024-09-11 | 4.200 | 4.440 | 3.900 | 4.000 | 4.000 | 27,688 |
| 2024-09-10 | 4.220 | 4.280 | 4.160 | 4.180 | 4.180 | 27,735 |
| 2024-09-09 | 4.500 | 4.500 | 4.200 | 4.260 | 4.260 | 19,681 |
| 2024-09-06 | 4.500 | 4.500 | 4.140 | 4.440 | 4.440 | 19,040 |
| 2024-09-05 | 4.560 | 4.560 | 4.420 | 4.500 | 4.500 | 1,442 |
| 2024-09-04 | 4.660 | 4.880 | 4.440 | 4.560 | 4.560 | 14,501 |
| 2024-09-03 | 4.560 | 5.300 | 4.500 | 4.660 | 4.660 | 13,389 |
| 2024-09-02 | 4.440 | 4.660 | 4.440 | 4.560 | 4.560 | 21,286 |
| 2024-08-30 | 4.380 | 4.820 | 4.320 | 4.440 | 4.440 | 16,617 |
| 2024-08-29 | 4.440 | 4.440 | 4.020 | 4.440 | 4.440 | 97,798 |
| 2024-08-28 | 4.440 | 4.580 | 4.340 | 4.460 | 4.460 | 13,266 |
| 2024-08-27 | 4.780 | 4.780 | 4.460 | 4.500 | 4.500 | 21,851 |
| 2024-08-26 | 4.420 | 4.740 | 4.420 | 4.680 | 4.680 | 56,883 |
| 2024-08-23 | 4.740 | 4.740 | 4.440 | 4.560 | 4.560 | 31,226 |
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.