Nordic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	354,900
Oct 15, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	35,000
Oct 14, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	5,000
Oct 13, 2026	0.55	0.55	0.53	0.53	0.53	-3.67%	60,300
Oct 12, 2026	0.53	0.55	0.53	0.55	0.55	1.87%	82,900
Oct 9, 2026	0.54	0.54	0.54	0.54	0.54	-	8,100
Oct 8, 2026	0.54	0.54	0.54	0.54	0.54	-	47,000
Oct 7, 2026	0.54	0.54	0.54	0.54	0.54	-	21,500
Oct 6, 2026	0.54	0.54	0.54	0.54	0.54	-	177,300
Oct 5, 2026	0.54	0.54	0.54	0.54	0.54	-	7,900
Oct 1, 2026	0.54	0.54	0.54	0.54	0.54	-	5,000
Sep 30, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	10,000
Sep 29, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	38,500
Sep 28, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	16,500
Sep 25, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	156,200
Sep 24, 2026	0.55	0.55	0.54	0.54	0.54	-	53,000
Sep 22, 2026	0.54	0.54	0.54	0.54	0.54	-	100,000
Sep 21, 2026	0.55	0.55	0.54	0.54	0.54	-2.70%	9,000
Sep 17, 2026	0.55	0.56	0.54	0.56	0.56	-	17,400
Sep 16, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	500
Sep 15, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	1,600
Sep 14, 2026	0.54	0.56	0.54	0.54	0.54	-	27,100
Sep 11, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	40,000
Sep 8, 2026	0.55	0.55	0.55	0.55	0.55	-	5,000
Sep 7, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	36,800
Sep 4, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	21,700
Sep 3, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	38,300
Sep 2, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	285,200
Sep 1, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	9,000
Aug 28, 2026	0.56	0.56	0.55	0.56	0.56	-	182,400
Aug 27, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	49,000
Aug 26, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	40,500
Aug 25, 2026	0.56	0.56	0.56	0.56	0.56	-	2,100
Aug 24, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	27,100
Aug 21, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	157,000
Aug 20, 2026	0.56	0.56	0.55	0.55	0.55	-1.78%	98,100
Aug 19, 2026	0.56	0.57	0.56	0.57	0.56	-1.72%	36,800
Aug 18, 2026	0.56	0.58	0.56	0.58	0.57	3.57%	178,600
Aug 17, 2026	0.56	0.57	0.56	0.56	0.55	0.90%	42,000
Aug 14, 2026	0.55	0.57	0.54	0.56	0.55	1.83%	544,000
Aug 13, 2026	0.55	0.56	0.53	0.55	0.54	-	56,700
Aug 12, 2026	0.54	0.55	0.54	0.55	0.54	-	36,900
Aug 11, 2026	0.55	0.56	0.54	0.55	0.54	-	270,300
Aug 7, 2026	0.53	0.55	0.52	0.55	0.54	5.83%	325,700
Aug 6, 2026	0.51	0.52	0.51	0.52	0.51	-0.96%	42,000
Aug 5, 2026	0.52	0.52	0.51	0.52	0.51	-	12,600
Aug 4, 2026	0.53	0.53	0.50	0.52	0.51	1.96%	66,700
Aug 3, 2026	0.53	0.53	0.51	0.51	0.50	-1.92%	102,000
Jul 30, 2026	0.52	0.53	0.52	0.52	0.51	-0.95%	9,800
Jul 29, 2026	0.53	0.53	0.52	0.53	0.52	-0.94%	72,500