Nordic Iron Ore historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 4.300 | 4.300 | 4.230 | 4.300 | 4.300 | 24,446 |
| 2022-01-12 | 4.410 | 4.480 | 4.200 | 4.230 | 4.230 | 25,804 |
| 2022-01-11 | 4.500 | 4.500 | 4.290 | 4.390 | 4.390 | 55,381 |
| 2022-01-10 | 4.800 | 4.850 | 4.570 | 4.570 | 4.570 | 24,974 |
| 2022-01-07 | 4.940 | 4.940 | 4.630 | 4.790 | 4.790 | 77,792 |
| 2022-01-05 | 4.850 | 5.220 | 4.830 | 4.940 | 4.940 | 26,579 |
| 2022-01-04 | 4.850 | 4.850 | 4.740 | 4.850 | 4.850 | 41,373 |
| 2022-01-03 | 4.480 | 4.980 | 4.450 | 4.810 | 4.810 | 59,297 |
| 2021-12-30 | 4.930 | 4.930 | 4.410 | 4.490 | 4.490 | 9,769 |
| 2021-12-29 | 4.770 | 4.950 | 4.600 | 4.600 | 4.600 | 28,079 |
| 2021-12-28 | 4.770 | 4.770 | 4.630 | 4.740 | 4.740 | 23,602 |
| 2021-12-27 | 4.550 | 4.800 | 4.550 | 4.780 | 4.780 | 20,303 |
| 2021-12-23 | 4.360 | 4.640 | 4.360 | 4.550 | 4.550 | 25,243 |
| 2021-12-22 | 4.400 | 4.450 | 4.160 | 4.360 | 4.360 | 40,929 |
| 2021-12-21 | 4.000 | 4.740 | 3.990 | 4.500 | 4.500 | 75,800 |
| 2021-12-20 | 4.050 | 4.200 | 3.810 | 4.100 | 4.100 | 22,247 |
| 2021-12-17 | 4.190 | 4.190 | 3.950 | 4.050 | 4.050 | 68,162 |
| 2021-12-16 | 4.010 | 4.390 | 3.830 | 4.200 | 4.200 | 121,373 |
| 2021-12-15 | 3.810 | 4.520 | 3.810 | 4.200 | 4.200 | 89,373 |
| 2021-12-14 | 4.500 | 4.500 | 3.910 | 4.000 | 4.000 | 97,284 |
| 2021-12-13 | 4.430 | 4.440 | 4.170 | 4.400 | 4.400 | 69,627 |
| 2021-12-10 | 4.520 | 4.790 | 4.380 | 4.440 | 4.440 | 68,600 |
| 2021-12-09 | 4.500 | 4.810 | 4.480 | 4.630 | 4.630 | 111,904 |
| 2021-12-08 | 4.090 | 4.970 | 4.010 | 4.500 | 4.500 | 77,802 |
| 2021-12-07 | 3.500 | 5.920 | 3.500 | 4.040 | 4.040 | 338,892 |
| 2021-12-06 | 4.180 | 4.180 | 3.400 | 3.400 | 3.400 | 77,477 |
| 2021-12-03 | 3.500 | 3.780 | 3.500 | 3.520 | 3.520 | 200,897 |
| 2021-12-02 | 3.940 | 3.940 | 3.380 | 3.460 | 3.460 | 275,042 |
| 2021-12-01 | 4.080 | 4.090 | 3.800 | 3.940 | 3.940 | 227,925 |
| 2021-11-30 | 4.260 | 4.270 | 4.050 | 4.090 | 4.090 | 41,317 |
| 2021-11-29 | 4.120 | 4.390 | 4.110 | 4.250 | 4.250 | 72,543 |
| 2021-11-26 | 4.450 | 4.450 | 4.020 | 4.110 | 4.110 | 161,098 |
| 2021-11-25 | 4.600 | 4.600 | 4.250 | 4.450 | 4.450 | 58,741 |
| 2021-11-24 | 4.440 | 5.060 | 4.340 | 4.470 | 4.470 | 110,310 |
| 2021-11-23 | 4.800 | 4.800 | 4.400 | 4.430 | 4.430 | 73,177 |
| 2021-11-22 | 5.000 | 5.740 | 4.520 | 4.660 | 4.660 | 74,433 |
| 2021-11-19 | 5.000 | 5.200 | 4.690 | 4.960 | 4.960 | 85,487 |
| 2021-11-18 | 5.120 | 5.800 | 4.200 | 5.000 | 5.000 | 106,188 |
| 2021-11-17 | 5.840 | 5.880 | 4.810 | 5.040 | 5.040 | 268,319 |
| 2021-11-16 | 6.100 | 6.100 | 5.700 | 5.700 | 5.700 | 33,751 |
| 2021-11-15 | 6.100 | 6.160 | 5.960 | 6.080 | 6.080 | 24,528 |
| 2021-11-12 | 5.960 | 6.160 | 5.960 | 5.960 | 5.960 | 9,865 |
| 2021-11-11 | 6.280 | 6.300 | 5.900 | 5.960 | 5.960 | 20,239 |
| 2021-11-10 | 6.620 | 6.620 | 6.000 | 6.300 | 6.300 | 45,893 |
| 2021-11-09 | 6.380 | 6.680 | 6.380 | 6.480 | 6.480 | 26,451 |
| 2021-11-08 | 6.220 | 6.680 | 6.220 | 6.320 | 6.320 | 36,212 |
| 2021-11-05 | 6.100 | 6.220 | 6.100 | 6.220 | 6.220 | 14,086 |
| 2021-11-04 | 6.200 | 6.200 | 5.600 | 6.100 | 6.100 | 31,558 |
| 2021-11-03 | 5.940 | 6.680 | 5.940 | 6.180 | 6.180 | 54,053 |
| 2021-11-02 | 6.200 | 6.200 | 5.540 | 5.920 | 5.920 | 42,727 |
| 2021-11-01 | 5.500 | 6.180 | 5.400 | 5.540 | 5.540 | 86,730 |
| 2021-10-29 | 6.020 | 6.020 | 5.080 | 5.480 | 5.480 | 341,974 |
| 2021-10-28 | 6.400 | 6.400 | 5.920 | 6.020 | 6.020 | 54,160 |
| 2021-10-27 | 6.400 | 6.460 | 5.760 | 6.380 | 6.380 | 18,540 |
| 2021-10-26 | 6.600 | 6.600 | 6.020 | 6.400 | 6.400 | 23,195 |
| 2021-10-25 | 6.820 | 6.820 | 6.500 | 6.760 | 6.760 | 19,943 |
| 2021-10-22 | 6.840 | 6.980 | 6.720 | 6.820 | 6.820 | 4,656 |
| 2021-10-21 | 6.920 | 7.000 | 6.740 | 6.840 | 6.840 | 13,784 |
| 2021-10-20 | 6.980 | 6.980 | 6.740 | 6.920 | 6.920 | 13,278 |
| 2021-10-19 | 6.820 | 7.060 | 6.660 | 6.980 | 6.980 | 7,479 |
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.