Nordic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.45	0.47	0.45	0.46	0.46	2.25%	492,300
Jan 19, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	425,400
Jan 16, 2026	0.43	0.47	0.43	0.46	0.46	5.81%	577,100
Jan 15, 2026	0.43	0.43	0.43	0.43	0.43	-	38,700
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	-	1,000
Jan 13, 2026	0.43	0.43	0.43	0.43	0.43	-	40,000
Jan 12, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	98,500
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	200
Jan 8, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	326,500
Jan 7, 2026	0.45	0.45	0.44	0.44	0.44	-	120,000
Jan 6, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	18,000
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-	73,100
Jan 2, 2026	0.44	0.45	0.44	0.45	0.45	-	4,500
Dec 30, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	20,000
Dec 29, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	53,100
Dec 26, 2025	0.45	0.45	0.44	0.44	0.44	-	6,100
Dec 24, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	19,900
Dec 23, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	409,300
Dec 22, 2025	0.45	0.47	0.45	0.46	0.46	3.41%	316,400
Dec 19, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	58,100
Dec 18, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	100
Dec 17, 2025	0.45	0.45	0.45	0.45	0.45	-	31,800
Dec 16, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	131,700
Dec 15, 2025	0.45	0.45	0.44	0.45	0.45	-	103,800
Dec 12, 2025	0.46	0.46	0.45	0.45	0.45	-	92,600
Dec 11, 2025	0.45	0.46	0.45	0.45	0.45	-2.17%	55,000
Dec 10, 2025	0.46	0.47	0.44	0.46	0.46	1.10%	1,009,800
Dec 9, 2025	0.44	0.47	0.44	0.46	0.46	3.41%	1,142,100
Dec 8, 2025	0.42	0.44	0.42	0.44	0.44	7.32%	1,019,100
Dec 5, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	179,700
Dec 4, 2025	0.42	0.42	0.41	0.42	0.42	2.47%	49,600
Dec 3, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	29,600
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-	15,000
Nov 28, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	97,400
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	1,400
Nov 25, 2025	0.40	0.41	0.40	0.40	0.40	-	40,300
Nov 24, 2025	0.39	0.41	0.39	0.40	0.40	1.27%	8,000
Nov 21, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	146,600
Nov 20, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	10,200
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	-	700
Nov 18, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	20,800
Nov 17, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	1,100
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-3.57%	45,000
Nov 13, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	81,100
Nov 12, 2025	0.40	0.41	0.40	0.41	0.41	-	12,800
Nov 11, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	135,300
Nov 10, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	18,200
Nov 7, 2025	0.41	0.41	0.41	0.41	0.41	-	500
Nov 6, 2025	0.41	0.41	0.41	0.41	0.41	-	200
Nov 5, 2025	0.41	0.41	0.41	0.41	0.41	-	3,000