Nordic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	0.38	0.39	0.38	0.39	0.39	-	98,000
Aug 19, 2025	0.39	0.39	0.39	0.39	0.38	-1.28%	284,200
Aug 18, 2025	0.38	0.39	0.38	0.39	0.38	4.00%	134,000
Aug 15, 2025	0.38	0.39	0.38	0.38	0.37	-	235,100
Aug 14, 2025	0.39	0.39	0.38	0.38	0.37	-2.60%	323,300
Aug 13, 2025	0.39	0.39	0.38	0.39	0.38	-1.28%	118,900
Aug 12, 2025	0.39	0.39	0.37	0.39	0.38	-1.27%	239,400
Aug 11, 2025	0.39	0.40	0.39	0.40	0.39	1.28%	170,800
Aug 8, 2025	0.40	0.40	0.39	0.39	0.38	-	52,600
Aug 7, 2025	0.40	0.40	0.39	0.39	0.38	-2.50%	289,100
Aug 6, 2025	0.40	0.40	0.40	0.40	0.39	-	47,800
Aug 5, 2025	0.40	0.40	0.40	0.40	0.39	2.56%	157,700
Aug 4, 2025	0.39	0.39	0.39	0.39	0.38	1.30%	100,300
Aug 1, 2025	0.40	0.40	0.39	0.39	0.38	-2.53%	52,300
Jul 31, 2025	0.40	0.41	0.39	0.40	0.39	-3.66%	78,700
Jul 30, 2025	0.42	0.42	0.40	0.41	0.40	-1.20%	110,200
Jul 29, 2025	0.42	0.42	0.40	0.42	0.41	-1.19%	141,100
Jul 28, 2025	0.42	0.42	0.42	0.42	0.41	-	104,800
Jul 25, 2025	0.41	0.43	0.41	0.42	0.41	1.20%	625,600
Jul 24, 2025	0.42	0.42	0.41	0.42	0.41	-	322,600
Jul 23, 2025	0.40	0.42	0.40	0.42	0.41	6.41%	673,800
Jul 22, 2025	0.39	0.39	0.39	0.39	0.38	-	105,300
Jul 21, 2025	0.38	0.40	0.38	0.39	0.38	1.30%	254,800