Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	20.008	20.010	20.008	20.010	20.010	644
2024-04-19	20.358	20.405	20.358	20.405	20.405	1,480
2024-04-18	20.793	21.094	20.793	21.094	21.094	3,670
2024-04-17	20.718	20.720	20.718	20.720	20.720	1,737
2024-04-16	19.950	19.950	19.950	19.950	19.950	168
2024-04-15	20.295	20.302	20.250	20.302	20.302	1,811
2024-04-12	20.000	20.000	20.000	20.000	20.000	1,338
2024-04-11	19.860	19.860	19.860	19.860	19.860	1,397
2024-04-09	19.578	19.578	18.602	18.602	18.602	3,468
2024-04-08	19.300	19.300	19.300	19.300	19.300	4,485
2024-04-05	17.730	18.252	17.730	18.252	18.252	1,103
2024-04-04	17.641	17.641	17.641	17.641	17.641	128
2024-04-03	17.078	17.078	16.894	16.894	16.894	2,212
2024-04-02	16.910	16.910	16.910	16.910	16.910	3,188
2024-03-26	17.000	17.000	17.000	17.000	17.000	2,960
2024-03-25	16.960	16.960	16.959	16.959	16.959	1,812
2024-03-19	15.620	15.620	15.620	15.620	15.620	1,455
2024-03-05	0.783	0.783	0.783	0.783	15.660	302
2024-03-01	0.746	0.746	0.746	0.746	14.920	266
2024-02-28	0.714	0.714	0.714	0.714	14.280	295
2024-02-27	0.713	0.713	0.713	0.713	14.259	80
2024-02-26	0.720	0.720	0.720	0.720	14.400	390
2024-02-23	0.720	0.720	0.720	0.720	14.400	5
2024-02-22	0.730	0.730	0.730	0.730	14.600	12
2024-02-21	0.740	0.740	0.740	0.740	14.800	374
2024-02-20	0.750	0.750	0.750	0.750	15.000	11
2024-02-19	0.760	0.760	0.760	0.760	15.200	95
2024-02-16	0.770	0.770	0.770	0.770	15.399	250
2024-02-15	0.755	0.755	0.755	0.755	15.099	0
2024-02-14	0.750	0.750	0.750	0.750	15.000	58
2024-02-13	0.743	0.752	0.743	0.751	15.016	382
2024-02-12	0.760	0.760	0.739	0.739	14.771	78
2024-02-09	0.755	0.755	0.742	0.742	14.840	217
2024-02-08	0.745	0.745	0.745	0.745	14.899	1,933
2024-02-05	0.735	0.735	0.735	0.735	14.701	6,741
2024-02-02	0.767	0.767	0.767	0.767	15.339	2
2024-02-01	0.782	0.782	0.782	0.782	15.641	2
2024-01-31	0.820	0.820	0.780	0.780	15.600	554
2024-01-30	0.782	0.782	0.782	0.782	15.639	1,263
2024-01-26	0.765	0.765	0.747	0.747	14.940	1,033
2024-01-25	0.769	0.769	0.769	0.769	15.381	0
2024-01-24	0.777	0.777	0.777	0.777	15.540	1,302
2024-01-23	0.782	0.782	0.782	0.782	15.640	187
2024-01-22	0.739	0.739	0.739	0.739	14.781	1,717
2024-01-19	0.744	0.744	0.742	0.742	14.840	339
2024-01-18	0.760	0.760	0.760	0.760	15.200	8,401
2024-01-17	0.769	0.769	0.749	0.767	15.333	24,378
2024-01-16	0.748	0.785	0.748	0.780	15.599	23,232
2024-01-15	0.766	0.771	0.758	0.771	15.420	9,463
2024-01-12	0.806	0.809	0.794	0.806	16.117	17,741
2024-01-11	0.880	0.887	0.823	0.823	16.459	6,003
2024-01-10	0.802	0.892	0.802	0.881	17.620	26,054
2024-01-09	0.795	0.810	0.791	0.810	16.199	2,606
2024-01-08	0.810	0.815	0.802	0.802	16.040	9,821
2024-01-05	0.801	0.808	0.795	0.808	16.152	5,709
2024-01-04	0.802	0.812	0.802	0.812	16.239	5,144
2024-01-03	0.803	0.803	0.800	0.800	15.999	1,584
2024-01-02	0.827	0.827	0.800	0.808	16.159	1,123
2023-12-29	0.843	0.851	0.835	0.835	16.700	26,478
2023-12-28	0.827	0.848	0.827	0.829	16.580	1,374

← NewerPage 9 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.