Nordic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.53	0.55	0.53	0.53	0.53	-	3,200
Jul 27, 2026	0.53	0.55	0.53	0.53	0.53	-1.85%	35,200
Jul 24, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	5,200
Jul 23, 2026	0.53	0.53	0.53	0.53	0.53	-	8,900
Jul 21, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	21,600
Jul 17, 2026	0.54	0.54	0.54	0.54	0.54	-	200
Jul 16, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	30,500
Jul 15, 2026	0.54	0.55	0.54	0.54	0.54	-	3,900
Jul 14, 2026	0.53	0.54	0.53	0.54	0.54	-	8,100
Jul 13, 2026	0.54	0.55	0.54	0.54	0.54	0.94%	2,800
Jul 10, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	32,900
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	1,400
Jul 8, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	20,800
Jul 7, 2026	0.55	0.55	0.55	0.55	0.55	-	45,000
Jul 6, 2026	0.54	0.55	0.54	0.55	0.55	-	35,100
Jul 3, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	8,600
Jul 2, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000
Jul 1, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	86,400
Jun 30, 2026	0.53	0.55	0.53	0.54	0.54	2.86%	13,400
Jun 29, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	81,600
Jun 26, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	106,900
Jun 25, 2026	0.55	0.55	0.55	0.55	0.55	-	30,500
Jun 24, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	2,300
Jun 23, 2026	0.56	0.56	0.54	0.54	0.54	-2.70%	21,000
Jun 22, 2026	0.55	0.57	0.55	0.56	0.56	1.83%	11,100
Jun 19, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	13,100
Jun 18, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	19,700
Jun 17, 2026	0.56	0.56	0.56	0.56	0.56	-	10,000
Jun 16, 2026	0.56	0.56	0.55	0.56	0.56	-	164,900
Jun 15, 2026	0.55	0.56	0.54	0.56	0.56	0.91%	42,200
Jun 12, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	16,600
Jun 11, 2026	0.54	0.55	0.54	0.54	0.54	-	12,400
Jun 10, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	46,100
Jun 9, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	6,600
Jun 8, 2026	0.55	0.56	0.55	0.55	0.55	-1.80%	114,100
Jun 5, 2026	0.56	0.56	0.56	0.56	0.56	-	15,100
Jun 4, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	133,600
Jun 3, 2026	0.57	0.57	0.57	0.57	0.57	-	81,800
Jun 2, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	67,100
May 29, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	97,000
May 28, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	189,100
May 26, 2026	0.59	0.59	0.58	0.58	0.58	-1.71%	105,100
May 25, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	153,900
May 22, 2026	0.56	0.58	0.56	0.58	0.58	2.68%	131,800
May 21, 2026	0.57	0.57	0.56	0.56	0.56	-	114,700
May 20, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	219,300
May 19, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	22,000
May 18, 2026	0.59	0.59	0.59	0.59	0.59	2.63%	56,300
May 15, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	60,400
May 14, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	85,100