Nordic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.53	0.55	0.53	0.53	0.52	-	3,200
Jul 27, 2026	0.53	0.55	0.53	0.53	0.52	-1.85%	35,200
Jul 24, 2026	0.53	0.54	0.53	0.54	0.53	1.89%	5,200
Jul 23, 2026	0.53	0.53	0.53	0.53	0.52	-	8,900
Jul 21, 2026	0.54	0.55	0.53	0.53	0.52	-1.85%	21,600
Jul 17, 2026	0.54	0.54	0.54	0.54	0.53	-	200
Jul 16, 2026	0.54	0.55	0.54	0.54	0.53	0.93%	30,500
Jul 15, 2026	0.54	0.55	0.54	0.54	0.53	-	3,900
Jul 14, 2026	0.53	0.54	0.53	0.54	0.53	-	8,100
Jul 13, 2026	0.54	0.55	0.54	0.54	0.53	0.94%	2,800
Jul 10, 2026	0.53	0.53	0.53	0.53	0.52	-3.64%	32,900
Jul 9, 2026	0.55	0.55	0.55	0.55	0.54	1.85%	1,400
Jul 8, 2026	0.55	0.55	0.54	0.54	0.53	-1.82%	20,800
Jul 7, 2026	0.55	0.55	0.55	0.55	0.54	-	45,000
Jul 6, 2026	0.54	0.55	0.54	0.55	0.54	-	35,100
Jul 3, 2026	0.55	0.55	0.55	0.55	0.54	0.92%	8,600
Jul 2, 2026	0.55	0.55	0.55	0.55	0.54	-	1,000
Jul 1, 2026	0.54	0.55	0.54	0.55	0.54	0.93%	86,400
Jun 30, 2026	0.53	0.55	0.53	0.54	0.53	2.86%	13,400
Jun 29, 2026	0.53	0.53	0.53	0.53	0.52	-0.94%	81,600
Jun 26, 2026	0.54	0.54	0.53	0.53	0.52	-3.64%	106,900
Jun 25, 2026	0.55	0.55	0.55	0.55	0.54	-	30,500
Jun 24, 2026	0.54	0.55	0.54	0.55	0.54	1.85%	2,300
Jun 23, 2026	0.56	0.56	0.54	0.54	0.53	-2.70%	21,000