Nordic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	30,500
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 28, 2025	0.41	0.42	0.41	0.42	0.42	-	15,100
Oct 27, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	116,000
Oct 24, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	15,200
Oct 22, 2025	0.40	0.40	0.40	0.40	0.40	-	12,200
Oct 21, 2025	0.39	0.41	0.39	0.40	0.40	1.28%	153,100
Oct 17, 2025	0.42	0.42	0.39	0.39	0.39	-6.02%	396,800
Oct 16, 2025	0.42	0.42	0.42	0.42	0.42	-	11,000
Oct 15, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	37,100
Oct 14, 2025	0.42	0.42	0.41	0.42	0.42	-	88,900
Oct 13, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	63,000
Oct 10, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	162,400
Oct 9, 2025	0.42	0.43	0.42	0.43	0.43	-	63,200
Oct 8, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	32,400
Oct 7, 2025	0.42	0.42	0.41	0.42	0.42	-	19,100
Oct 6, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	195,500
Oct 3, 2025	0.41	0.42	0.41	0.42	0.42	-	63,500
Oct 2, 2025	0.42	0.42	0.41	0.42	0.42	-	89,300
Oct 1, 2025	0.42	0.42	0.42	0.42	0.42	-	3,300
Sep 30, 2025	0.41	0.42	0.41	0.42	0.42	-	38,800
Sep 29, 2025	0.42	0.42	0.42	0.42	0.42	-	20,000
Sep 26, 2025	0.41	0.42	0.41	0.42	0.42	-	20,100
Sep 25, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	80,800
Sep 24, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	10,100
Sep 23, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	186,600
Sep 22, 2025	0.43	0.43	0.41	0.41	0.41	-	52,200
Sep 19, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	131,000
Sep 18, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	54,700
Sep 17, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	82,300
Sep 16, 2025	0.43	0.43	0.43	0.43	0.43	-	285,600
Sep 15, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	232,100
Sep 12, 2025	0.43	0.43	0.43	0.43	0.43	-	199,300
Sep 11, 2025	0.43	0.44	0.43	0.43	0.43	-	383,200
Sep 10, 2025	0.43	0.43	0.43	0.43	0.43	-	86,100
Sep 9, 2025	0.43	0.43	0.42	0.43	0.43	-	281,200
Sep 8, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	907,500
Sep 5, 2025	0.41	0.41	0.41	0.41	0.41	-	169,300
Sep 4, 2025	0.41	0.41	0.41	0.41	0.41	-	75,000
Sep 3, 2025	0.41	0.41	0.41	0.41	0.41	-	1,010,000
Sep 2, 2025	0.40	0.41	0.40	0.41	0.41	-	257,300
Sep 1, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	155,200
Aug 29, 2025	0.41	0.41	0.40	0.40	0.40	-	12,700
Aug 28, 2025	0.40	0.41	0.40	0.40	0.40	-	52,800
Aug 27, 2025	0.40	0.41	0.39	0.40	0.40	-2.44%	91,900
Aug 26, 2025	0.41	0.41	0.40	0.41	0.41	-	32,500
Aug 25, 2025	0.39	0.41	0.39	0.41	0.41	5.13%	497,900
Aug 22, 2025	0.39	0.40	0.39	0.39	0.39	-	157,800
Aug 21, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	246,000