Nordic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.58	0.58	0.57	0.57	0.57	-2.56%	146,500
May 12, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	371,500
May 11, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	155,300
May 8, 2026	0.63	0.63	0.60	0.60	0.60	-4.00%	150,700
May 7, 2026	0.61	0.63	0.61	0.63	0.63	2.58%	130,900
May 6, 2026	0.63	0.63	0.62	0.62	0.61	-0.80%	90,500
May 5, 2026	0.63	0.63	0.62	0.63	0.61	-	197,600
May 4, 2026	0.60	0.63	0.60	0.63	0.61	4.17%	425,600
Apr 30, 2026	0.61	0.62	0.60	0.60	0.59	-1.64%	197,100
Apr 29, 2026	0.60	0.62	0.60	0.61	0.60	2.52%	496,200
Apr 28, 2026	0.59	0.60	0.59	0.60	0.58	1.71%	302,600
Apr 27, 2026	0.59	0.60	0.58	0.59	0.57	-	537,700
Apr 24, 2026	0.57	0.59	0.57	0.59	0.57	3.54%	766,100
Apr 23, 2026	0.57	0.57	0.56	0.57	0.56	-	118,500
Apr 22, 2026	0.56	0.58	0.56	0.57	0.56	1.80%	344,400
Apr 21, 2026	0.55	0.57	0.55	0.56	0.55	1.83%	136,200
Apr 20, 2026	0.55	0.55	0.55	0.55	0.54	-0.91%	130,700
Apr 17, 2026	0.55	0.55	0.55	0.55	0.54	-	72,500
Apr 16, 2026	0.56	0.57	0.55	0.55	0.54	-0.90%	329,600
Apr 15, 2026	0.55	0.56	0.54	0.56	0.55	3.74%	467,900
Apr 14, 2026	0.53	0.54	0.53	0.54	0.53	1.90%	186,000
Apr 13, 2026	0.54	0.54	0.52	0.53	0.52	-0.94%	91,000
Apr 10, 2026	0.52	0.53	0.52	0.53	0.52	1.92%	62,800
Apr 9, 2026	0.53	0.53	0.52	0.52	0.51	-0.95%	44,900
Apr 8, 2026	0.51	0.53	0.51	0.53	0.52	2.94%	334,700
Apr 7, 2026	0.50	0.51	0.50	0.51	0.50	2.00%	95,800
Apr 6, 2026	0.50	0.51	0.49	0.50	0.49	-	211,200
Apr 2, 2026	0.50	0.50	0.49	0.50	0.49	1.01%	66,700
Apr 1, 2026	0.50	0.50	0.49	0.50	0.49	1.02%	63,700
Mar 31, 2026	0.47	0.50	0.47	0.49	0.48	5.38%	338,300
Mar 30, 2026	0.47	0.47	0.47	0.47	0.46	-1.06%	6,000