Nordic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	5,000
Nov 5, 2026	0.49	0.49	0.49	0.49	0.49	1.04%	200
Nov 4, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	10,700
Nov 3, 2026	0.50	0.50	0.50	0.50	0.50	3.09%	8,400
Oct 29, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	22,100
Oct 28, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	41,300
Oct 27, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	13,000
Oct 26, 2026	0.49	0.49	0.48	0.48	0.48	-	31,400
Oct 23, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	2,000
Oct 22, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	35,500
Oct 21, 2026	0.50	0.50	0.49	0.50	0.50	-	133,100
Oct 20, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	121,200
Oct 19, 2026	0.51	0.51	0.50	0.50	0.50	-5.66%	354,900
Oct 16, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	300
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