Nordic Iron Ore AB (publ) (STO:NIO)
Sweden · Delayed Price · Currency is SEK 5.48
+0.12 (2.24%)
Oct 31, 2025, 12:53 PM CET
Nordic Iron Ore AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.38 | 5.74 | 5.38 | 5.48 | 5.48 | 2.24% | 88,032 |
| Oct 30, 2025 | 5.30 | 5.50 | 5.16 | 5.36 | 5.36 | 1.13% | 40,603 |
| Oct 29, 2025 | 5.20 | 5.32 | 5.02 | 5.30 | 5.30 | 2.71% | 12,333 |
| Oct 28, 2025 | 5.08 | 5.22 | 5.04 | 5.16 | 5.16 | 1.18% | 31,260 |
| Oct 27, 2025 | 5.18 | 5.54 | 4.97 | 5.10 | 5.10 | -1.54% | 172,137 |
| Oct 24, 2025 | 5.18 | 5.26 | 5.04 | 5.18 | 5.18 | -0.38% | 19,600 |
| Oct 23, 2025 | 5.12 | 5.24 | 5.02 | 5.20 | 5.20 | 1.96% | 13,006 |
| Oct 22, 2025 | 5.12 | 5.24 | 4.99 | 5.10 | 5.10 | 0.39% | 58,908 |
| Oct 21, 2025 | 5.16 | 5.16 | 5.00 | 5.08 | 5.08 | -1.17% | 38,875 |
| Oct 20, 2025 | 5.10 | 5.14 | 5.06 | 5.14 | 5.14 | 0.78% | 11,684 |
| Oct 17, 2025 | 4.96 | 5.16 | 4.96 | 5.10 | 5.10 | 0.79% | 45,987 |
| Oct 16, 2025 | 4.99 | 5.10 | 4.92 | 5.06 | 5.06 | -1.56% | 34,168 |
| Oct 15, 2025 | 4.91 | 5.14 | 4.91 | 5.14 | 5.14 | -1.15% | 13,125 |
| Oct 14, 2025 | 4.89 | 5.20 | 4.71 | 5.20 | 5.20 | 1.96% | 51,621 |
| Oct 13, 2025 | 5.02 | 5.20 | 4.85 | 5.10 | 5.10 | - | 33,609 |
| Oct 10, 2025 | 5.12 | 5.20 | 4.92 | 5.10 | 5.10 | 2.00% | 124,001 |
| Oct 9, 2025 | 4.94 | 5.04 | 4.83 | 5.00 | 5.00 | 1.01% | 73,149 |
| Oct 8, 2025 | 4.86 | 5.04 | 4.74 | 4.95 | 4.95 | 1.02% | 33,966 |
| Oct 7, 2025 | 4.92 | 4.92 | 4.74 | 4.90 | 4.90 | -1.01% | 1,319 |
| Oct 6, 2025 | 4.94 | 4.98 | 4.72 | 4.95 | 4.95 | 0.20% | 64,141 |
| Oct 3, 2025 | 4.70 | 5.00 | 4.70 | 4.94 | 4.94 | 2.70% | 22,648 |
| Oct 2, 2025 | 4.63 | 4.82 | 4.63 | 4.81 | 4.81 | 1.05% | 18,015 |
| Oct 1, 2025 | 4.80 | 4.94 | 4.65 | 4.76 | 4.76 | 0.42% | 38,382 |
| Sep 30, 2025 | 4.60 | 5.50 | 4.60 | 4.74 | 4.74 | 3.04% | 78,555 |
| Sep 29, 2025 | 4.68 | 4.90 | 4.60 | 4.60 | 4.60 | -1.50% | 25,059 |
| Sep 26, 2025 | 4.70 | 4.74 | 4.60 | 4.67 | 4.67 | -0.43% | 14,361 |
| Sep 25, 2025 | 4.69 | 4.80 | 4.61 | 4.69 | 4.69 | 0.43% | 12,344 |
| Sep 24, 2025 | 4.31 | 4.70 | 4.31 | 4.67 | 4.67 | 1.08% | 41,014 |
| Sep 23, 2025 | 4.86 | 4.95 | 4.25 | 4.62 | 4.62 | -3.14% | 37,304 |
| Sep 22, 2025 | 4.94 | 4.94 | 4.69 | 4.77 | 4.77 | -3.44% | 19,019 |
| Sep 19, 2025 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | -0.20% | 16,694 |
| Sep 18, 2025 | 5.00 | 5.00 | 4.60 | 4.95 | 4.95 | -1.79% | 56,862 |
| Sep 17, 2025 | 5.08 | 5.10 | 5.00 | 5.04 | 5.04 | -0.79% | 53,384 |
| Sep 16, 2025 | 5.04 | 5.10 | 4.86 | 5.08 | 5.08 | 0.79% | 62,184 |
| Sep 15, 2025 | 4.94 | 5.04 | 4.70 | 5.04 | 5.04 | 1.00% | 20,857 |
| Sep 12, 2025 | 4.74 | 4.99 | 4.72 | 4.99 | 4.99 | -0.99% | 9,381 |
| Sep 11, 2025 | 5.00 | 5.10 | 4.79 | 5.04 | 5.04 | 0.80% | 78,321 |
| Sep 10, 2025 | 4.95 | 5.00 | 4.69 | 5.00 | 5.00 | - | 67,062 |
| Sep 9, 2025 | 4.78 | 5.00 | 4.49 | 5.00 | 5.00 | 4.60% | 56,437 |
| Sep 8, 2025 | 4.31 | 5.00 | 4.02 | 4.78 | 4.78 | 8.88% | 105,312 |
| Sep 5, 2025 | 4.39 | 4.39 | 4.00 | 4.39 | 4.39 | -0.90% | 15,402 |
| Sep 4, 2025 | 4.50 | 4.50 | 3.99 | 4.43 | 4.43 | -3.70% | 110,513 |
| Sep 3, 2025 | 4.80 | 4.86 | 4.51 | 4.60 | 4.60 | -3.16% | 52,024 |
| Sep 2, 2025 | 5.20 | 5.26 | 4.75 | 4.75 | 4.75 | -5.00% | 34,842 |
| Sep 1, 2025 | 4.90 | 5.20 | 4.70 | 5.00 | 5.00 | 0.40% | 71,069 |
| Aug 29, 2025 | 4.68 | 5.02 | 4.68 | 4.98 | 4.98 | 4.84% | 71,716 |
| Aug 28, 2025 | 4.85 | 4.95 | 4.51 | 4.75 | 4.75 | -0.42% | 78,763 |
| Aug 27, 2025 | 3.95 | 4.85 | 3.94 | 4.77 | 4.77 | 20.76% | 62,660 |
| Aug 26, 2025 | 3.90 | 3.99 | 3.73 | 3.95 | 3.95 | -0.25% | 61,543 |
| Aug 25, 2025 | 3.86 | 4.01 | 3.58 | 3.96 | 3.96 | -0.75% | 48,070 |