Nordic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.39	0.39	0.38	0.39	0.39	-	118,800
Aug 12, 2025	0.39	0.39	0.37	0.39	0.39	-1.27%	239,400
Aug 11, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	170,800
Aug 8, 2025	0.40	0.40	0.39	0.39	0.39	-	52,600
Aug 7, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	289,100
Aug 6, 2025	0.40	0.40	0.40	0.40	0.40	-	47,800
Aug 5, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	157,700
Aug 4, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	100,300
Aug 1, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	52,300
Jul 31, 2025	0.40	0.41	0.39	0.40	0.40	-3.66%	78,700
Jul 30, 2025	0.42	0.42	0.40	0.41	0.41	-1.20%	110,200
Jul 29, 2025	0.42	0.42	0.40	0.42	0.42	-1.19%	141,100
Jul 28, 2025	0.42	0.42	0.42	0.42	0.42	-	104,800
Jul 25, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	625,600
Jul 24, 2025	0.42	0.42	0.41	0.42	0.42	-	322,600
Jul 23, 2025	0.40	0.42	0.40	0.42	0.42	6.41%	673,800
Jul 22, 2025	0.39	0.39	0.39	0.39	0.39	-	105,300
Jul 21, 2025	0.38	0.40	0.38	0.39	0.39	1.30%	254,800
Jul 18, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	195,400
Jul 17, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	51,800
Jul 16, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	408,600
Jul 15, 2025	0.39	0.40	0.39	0.39	0.39	-	148,000
Jul 14, 2025	0.39	0.41	0.39	0.39	0.39	4.00%	840,400
Jul 11, 2025	0.38	0.38	0.38	0.38	0.38	2.74%	55,000
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	72,800
Jul 9, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	382,100
Jul 8, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	195,100
Jul 7, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	88,000
Jul 4, 2025	0.35	0.36	0.35	0.35	0.35	-	20,400
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	65,100
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	208,800
Jul 1, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	246,000
Jun 30, 2025	0.34	0.34	0.34	0.34	0.34	-	25,200
Jun 27, 2025	0.35	0.35	0.34	0.34	0.34	-	20,100
Jun 26, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 25, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	162,000
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 23, 2025	0.33	0.34	0.33	0.34	0.34	-	900
Jun 20, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 19, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 18, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	20,600
Jun 17, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	41,400
Jun 16, 2025	0.33	0.34	0.33	0.34	0.34	-	70,300
Jun 13, 2025	0.33	0.34	0.33	0.34	0.34	-	26,100
Jun 12, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 11, 2025	0.34	0.34	0.33	0.34	0.34	-1.45%	46,200
Jun 10, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	11,200
Jun 9, 2025	0.34	0.34	0.34	0.34	0.34	-	40,100
Jun 6, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 5, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	200