Nordic Iron Ore AB (publ) (STO:NIO)
Sweden · Delayed Price · Currency is SEK 3.910
-0.090 (-2.25%)
At close: Mar 27, 2026
Nordic Iron Ore AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.00 | 4.11 | 3.86 | 3.91 | 3.91 | -2.25% | 5,067 |
| Mar 26, 2026 | 4.13 | 4.13 | 3.93 | 4.00 | 4.00 | -3.38% | 6,037 |
| Mar 25, 2026 | 3.82 | 4.19 | 3.82 | 4.14 | 4.14 | 4.28% | 8,560 |
| Mar 24, 2026 | 4.08 | 4.08 | 3.81 | 3.97 | 3.97 | -0.50% | 10,413 |
| Mar 23, 2026 | 3.76 | 3.99 | 3.70 | 3.99 | 3.99 | 6.12% | 4,767 |
| Mar 20, 2026 | 3.81 | 3.90 | 3.70 | 3.76 | 3.76 | -1.05% | 17,413 |
| Mar 19, 2026 | 3.96 | 3.96 | 3.70 | 3.80 | 3.80 | -4.04% | 14,473 |
| Mar 18, 2026 | 4.09 | 4.22 | 3.89 | 3.96 | 3.96 | -2.70% | 12,860 |
| Mar 17, 2026 | 4.06 | 4.14 | 4.05 | 4.07 | 4.07 | -1.69% | 2,858 |
| Mar 16, 2026 | 3.85 | 4.29 | 3.85 | 4.14 | 4.14 | 6.15% | 9,346 |
| Mar 13, 2026 | 3.95 | 3.96 | 3.81 | 3.90 | 3.90 | -3.47% | 6,971 |
| Mar 12, 2026 | 4.29 | 4.29 | 3.87 | 4.04 | 4.04 | -5.61% | 14,480 |
| Mar 11, 2026 | 4.00 | 4.28 | 3.96 | 4.28 | 4.28 | 5.94% | 12,099 |
| Mar 10, 2026 | 3.96 | 4.10 | 3.96 | 4.04 | 4.04 | -2.65% | 8,934 |
| Mar 9, 2026 | 4.00 | 4.20 | 3.90 | 4.15 | 4.15 | 2.47% | 106,809 |
| Mar 6, 2026 | 4.00 | 4.18 | 3.97 | 4.05 | 4.05 | -0.49% | 55,950 |
| Mar 5, 2026 | 3.86 | 4.29 | 3.86 | 4.07 | 4.07 | 0.99% | 52,702 |
| Mar 4, 2026 | 3.99 | 4.10 | 3.99 | 4.03 | 4.03 | -1.47% | 6,969 |
| Mar 3, 2026 | 4.09 | 4.26 | 3.96 | 4.09 | 4.09 | -0.24% | 50,726 |
| Mar 2, 2026 | 4.29 | 4.29 | 4.09 | 4.10 | 4.10 | -4.65% | 22,063 |
| Feb 27, 2026 | 4.20 | 4.32 | 4.10 | 4.30 | 4.30 | -2.93% | 46,742 |
| Feb 26, 2026 | 4.41 | 4.44 | 4.08 | 4.43 | 4.43 | 0.68% | 58,387 |
| Feb 25, 2026 | 4.23 | 4.48 | 4.13 | 4.40 | 4.40 | -2.00% | 32,848 |
| Feb 24, 2026 | 4.17 | 4.59 | 4.09 | 4.49 | 4.49 | 7.16% | 18,358 |
| Feb 23, 2026 | 4.32 | 4.37 | 4.06 | 4.19 | 4.19 | 0.48% | 11,049 |
| Feb 20, 2026 | 4.08 | 4.46 | 3.96 | 4.17 | 4.17 | 1.71% | 26,477 |
| Feb 19, 2026 | 4.46 | 4.54 | 4.00 | 4.10 | 4.10 | -7.87% | 79,421 |
| Feb 18, 2026 | 4.15 | 4.71 | 4.14 | 4.45 | 4.45 | 5.95% | 85,004 |
| Feb 17, 2026 | 4.29 | 4.37 | 4.08 | 4.20 | 4.20 | -3.45% | 15,992 |
| Feb 16, 2026 | 4.15 | 4.93 | 4.15 | 4.35 | 4.35 | 0.23% | 17,870 |
| Feb 13, 2026 | 4.30 | 4.36 | 4.14 | 4.34 | 4.34 | 1.17% | 20,545 |
| Feb 12, 2026 | 4.25 | 4.57 | 4.25 | 4.29 | 4.29 | 1.18% | 7,809 |
| Feb 11, 2026 | 4.49 | 4.55 | 4.09 | 4.24 | 4.24 | -6.61% | 25,445 |
| Feb 10, 2026 | 4.56 | 4.60 | 4.49 | 4.54 | 4.54 | -0.22% | 16,339 |
| Feb 9, 2026 | 4.39 | 4.60 | 4.39 | 4.55 | 4.55 | 3.64% | 5,517 |
| Feb 6, 2026 | 4.38 | 4.39 | 4.04 | 4.39 | 4.39 | - | 8,682 |
| Feb 5, 2026 | 4.22 | 4.40 | 4.02 | 4.39 | 4.39 | 6.04% | 39,964 |
| Feb 4, 2026 | 4.30 | 4.49 | 4.10 | 4.14 | 4.14 | -3.50% | 42,297 |
| Feb 3, 2026 | 4.09 | 4.29 | 3.95 | 4.29 | 4.29 | 1.18% | 11,860 |
| Feb 2, 2026 | 3.99 | 4.42 | 3.83 | 4.24 | 4.24 | 1.44% | 95,131 |
| Jan 30, 2026 | 4.90 | 4.90 | 3.78 | 4.18 | 4.18 | -21.72% | 369,409 |
| Jan 29, 2026 | 5.50 | 5.52 | 5.34 | 5.34 | 5.34 | -2.91% | 43,517 |
| Jan 28, 2026 | 5.36 | 5.50 | 5.30 | 5.50 | 5.50 | 4.56% | 18,311 |
| Jan 27, 2026 | 5.44 | 5.52 | 5.26 | 5.26 | 5.26 | -4.36% | 53,975 |
| Jan 26, 2026 | 5.42 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 38,243 |
| Jan 23, 2026 | 5.18 | 5.44 | 5.18 | 5.40 | 5.40 | 4.25% | 20,178 |
| Jan 22, 2026 | 5.68 | 5.68 | 5.18 | 5.18 | 5.18 | -7.17% | 91,818 |
| Jan 21, 2026 | 5.50 | 5.86 | 5.30 | 5.58 | 5.58 | 1.45% | 111,523 |
| Jan 20, 2026 | 5.42 | 5.50 | 5.30 | 5.50 | 5.50 | -2.83% | 34,146 |
| Jan 19, 2026 | 5.48 | 5.68 | 5.36 | 5.66 | 5.66 | 2.91% | 23,899 |