Nordic Iron Ore AB (publ) (STO:NIO)
Sweden · Delayed Price · Currency is SEK 5.42
+0.24 (4.63%)
Dec 30, 2025, 5:09 PM CET
Nordic Iron Ore AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.18 | 5.80 | 5.18 | 5.42 | 5.42 | 4.63% | 43,773 |
| Dec 29, 2025 | 4.99 | 5.20 | 4.99 | 5.18 | 5.18 | 3.81% | 56,277 |
| Dec 23, 2025 | 5.12 | 5.12 | 4.80 | 4.99 | 4.99 | -2.92% | 39,438 |
| Dec 22, 2025 | 5.14 | 5.20 | 5.00 | 5.14 | 5.14 | -0.39% | 14,302 |
| Dec 19, 2025 | 5.00 | 5.16 | 4.95 | 5.16 | 5.16 | -0.39% | 21,984 |
| Dec 18, 2025 | 4.95 | 5.36 | 4.95 | 5.18 | 5.18 | 3.81% | 11,757 |
| Dec 17, 2025 | 4.84 | 5.06 | 4.81 | 4.99 | 4.99 | 2.67% | 4,799 |
| Dec 16, 2025 | 4.87 | 4.95 | 4.72 | 4.86 | 4.86 | -0.41% | 9,790 |
| Dec 15, 2025 | 4.94 | 4.99 | 4.73 | 4.88 | 4.88 | 0.62% | 8,024 |
| Dec 12, 2025 | 4.86 | 4.99 | 4.72 | 4.85 | 4.85 | -2.81% | 32,308 |
| Dec 11, 2025 | 4.83 | 5.06 | 4.83 | 4.99 | 4.99 | 3.74% | 10,556 |
| Dec 10, 2025 | 5.08 | 5.08 | 4.75 | 4.81 | 4.81 | -3.61% | 27,915 |
| Dec 9, 2025 | 4.95 | 5.12 | 4.95 | 4.99 | 4.99 | -4.41% | 13,620 |
| Dec 8, 2025 | 4.85 | 5.22 | 4.61 | 5.22 | 5.22 | 5.45% | 20,781 |
| Dec 5, 2025 | 4.94 | 5.08 | 4.82 | 4.95 | 4.95 | -2.56% | 25,263 |
| Dec 4, 2025 | 5.26 | 5.26 | 4.92 | 5.08 | 5.08 | -3.42% | 7,099 |
| Dec 3, 2025 | 4.96 | 5.28 | 4.86 | 5.26 | 5.26 | 5.20% | 14,695 |
| Dec 2, 2025 | 5.20 | 5.26 | 4.88 | 5.00 | 5.00 | -4.94% | 25,818 |
| Dec 1, 2025 | 5.08 | 5.30 | 4.63 | 5.26 | 5.26 | -3.31% | 130,488 |
| Nov 28, 2025 | 5.10 | 5.84 | 5.02 | 5.44 | 5.44 | 6.67% | 69,862 |
| Nov 27, 2025 | 5.16 | 5.18 | 5.06 | 5.10 | 5.10 | -1.16% | 17,985 |
| Nov 26, 2025 | 5.78 | 5.78 | 5.00 | 5.16 | 5.16 | -1.90% | 27,754 |
| Nov 25, 2025 | 5.22 | 5.34 | 5.20 | 5.26 | 5.26 | 1.54% | 25,580 |
| Nov 24, 2025 | 5.24 | 5.34 | 5.06 | 5.18 | 5.18 | -1.52% | 8,870 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | -2.23% | 21,639 |
| Nov 20, 2025 | 5.06 | 5.38 | 5.06 | 5.38 | 5.38 | 1.13% | 23,034 |
| Nov 19, 2025 | 5.34 | 5.40 | 5.24 | 5.32 | 5.32 | -0.75% | 6,407 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.08 | 5.36 | 5.36 | -4.29% | 9,739 |
| Nov 17, 2025 | 5.32 | 5.80 | 5.24 | 5.60 | 5.60 | 5.66% | 44,736 |
| Nov 14, 2025 | 5.48 | 5.48 | 5.24 | 5.30 | 5.30 | -1.85% | 7,335 |
| Nov 13, 2025 | 5.40 | 5.50 | 5.28 | 5.40 | 5.40 | 1.89% | 11,015 |
| Nov 12, 2025 | 5.40 | 5.40 | 5.06 | 5.30 | 5.30 | -1.85% | 38,688 |
| Nov 11, 2025 | 5.24 | 5.40 | 5.08 | 5.40 | 5.40 | 1.12% | 22,165 |
| Nov 10, 2025 | 5.28 | 5.40 | 5.10 | 5.34 | 5.34 | -2.20% | 33,814 |
| Nov 7, 2025 | 5.62 | 5.70 | 5.20 | 5.46 | 5.46 | -1.09% | 44,095 |
| Nov 6, 2025 | 5.34 | 5.60 | 5.24 | 5.52 | 5.52 | 1.85% | 33,316 |
| Nov 5, 2025 | 5.38 | 5.80 | 5.24 | 5.42 | 5.42 | - | 16,190 |
| Nov 4, 2025 | 5.58 | 5.60 | 5.30 | 5.42 | 5.42 | -1.45% | 16,737 |
| Nov 3, 2025 | 5.58 | 5.88 | 5.50 | 5.50 | 5.50 | 0.36% | 77,147 |
| Oct 31, 2025 | 5.38 | 5.74 | 5.38 | 5.48 | 5.48 | 2.24% | 89,519 |
| 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 |