Nordic Mining ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	20.250	20.250	20.250	20.250	20.250	400
2025-05-21	20.500	20.700	20.500	20.700	20.700	149
2025-05-20	21.000	21.000	21.000	21.000	21.000	565
2025-05-19	21.600	21.600	21.600	21.600	21.600	126
2025-05-16	21.800	21.800	21.425	21.425	21.425	1,365
2025-05-15	21.950	21.950	21.575	21.575	21.575	1,120
2025-05-14	22.300	22.300	21.600	21.600	21.600	1,014
2025-05-13	21.650	21.650	21.650	21.650	21.650	46
2025-05-12	20.800	21.400	20.800	21.400	21.400	3,047
2025-05-09	19.720	19.720	19.720	19.720	19.720	230
2025-05-08	19.780	20.050	19.780	20.000	20.000	11,512
2025-05-06	20.100	20.100	20.100	20.100	20.100	2,458
2025-05-02	20.650	20.950	20.650	20.950	20.950	857
2025-04-30	20.400	20.750	20.400	20.750	20.750	178
2025-04-29	20.700	20.700	20.700	20.700	20.700	243
2025-04-28	21.100	21.100	20.900	20.900	20.900	114
2025-04-25	21.050	21.050	20.600	20.950	20.950	839
2025-04-24	20.600	20.600	20.600	20.600	20.600	316
2025-04-22	21.200	21.200	20.700	20.800	20.800	3,116
2025-04-16	20.950	21.175	20.950	21.175	21.175	883
2025-04-15	20.500	20.600	20.500	20.600	20.600	6,543
2025-04-14	19.740	20.000	19.720	19.960	19.960	7,109
2025-04-09	18.660	18.660	18.660	18.660	18.660	632
2025-04-08	18.980	18.980	18.980	18.980	18.980	33
2025-04-07	16.740	17.240	16.740	17.240	17.240	640
2025-04-04	18.104	18.104	18.104	18.104	18.104	3,448
2025-04-03	18.646	18.678	18.050	18.050	18.050	11,237
2025-04-02	19.898	19.898	19.092	19.092	19.092	2,476
2025-03-31	19.942	20.150	19.796	19.868	19.868	722
2025-03-28	21.400	21.410	21.400	21.410	21.410	754
2025-03-27	21.700	21.700	21.595	21.655	21.655	499
2025-03-26	20.900	20.900	20.900	20.900	20.900	42
2025-03-24	20.625	20.625	20.625	20.625	20.625	290
2025-03-21	20.970	20.970	20.850	20.850	20.850	2,121
2025-03-20	20.805	20.805	20.735	20.745	20.745	5,313
2025-03-18	20.900	20.900	20.900	20.900	20.900	25
2025-03-17	20.885	20.950	20.885	20.950	20.950	57,266
2025-03-14	20.910	20.910	20.705	20.800	20.800	11,194
2025-03-13	20.700	20.700	20.700	20.700	20.700	42,869
2025-03-11	20.800	20.800	20.800	20.800	20.800	156
2025-03-10	21.565	21.655	21.020	21.020	21.020	6,519
2025-03-07	21.695	21.770	21.695	21.770	21.770	217
2025-03-06	20.200	20.805	20.200	20.805	20.805	2,349
2025-03-05	24.195	24.195	20.960	20.960	20.960	753
2025-03-04	21.385	21.385	21.385	21.385	21.385	524
2025-03-03	22.605	22.675	22.365	22.365	22.365	764
2025-02-28	22.605	23.080	22.600	23.080	23.080	431
2025-02-27	22.505	23.200	22.505	22.990	22.990	2,483
2025-02-25	22.223	22.520	22.210	22.520	22.520	1,835
2025-02-24	22.425	22.425	22.238	22.270	22.270	2,268
2025-02-21	22.540	22.720	22.530	22.530	22.530	2,489
2025-02-20	22.725	22.725	22.725	22.725	22.725	49
2025-02-19	23.500	23.500	23.050	23.175	23.175	6,970
2025-02-18	22.830	23.345	22.830	23.345	23.345	416
2025-02-17	22.600	22.890	22.600	22.745	22.745	2,283
2025-02-14	23.075	23.090	22.935	22.935	22.935	2,844
2025-02-13	22.750	22.750	22.750	22.750	22.750	3,490
2025-02-12	22.250	22.280	22.250	22.280	22.280	2,110
2025-02-11	21.100	21.100	20.855	20.855	20.855	445
2025-02-07	21.995	21.995	21.745	21.890	21.890	1,989

← NewerPage 6 of 14 · 786 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.