Nordic Iron Ore AB (publ) (STO:NIO)
Sweden · Delayed Price · Currency is SEK 4.030
-0.060 (-1.47%)
At close: Mar 4, 2026
Nordic Iron Ore AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 20,146 |
| Jan 15, 2026 | 5.44 | 5.60 | 5.42 | 5.50 | 5.50 | 0.36% | 26,570 |
| Jan 14, 2026 | 5.50 | 5.50 | 5.40 | 5.48 | 5.48 | -1.44% | 11,192 |
| Jan 13, 2026 | 5.50 | 5.70 | 5.50 | 5.56 | 5.56 | -0.36% | 34,518 |
| Jan 12, 2026 | 5.50 | 5.58 | 5.40 | 5.58 | 5.58 | - | 36,258 |
| Jan 9, 2026 | 5.62 | 5.70 | 5.48 | 5.58 | 5.58 | 1.45% | 35,962 |
| Jan 8, 2026 | 5.46 | 5.68 | 5.40 | 5.50 | 5.50 | 0.73% | 31,524 |
| Jan 7, 2026 | 5.62 | 5.70 | 5.46 | 5.46 | 5.46 | 1.87% | 47,342 |
| Jan 5, 2026 | 5.48 | 5.48 | 5.24 | 5.36 | 5.36 | -2.55% | 3,934 |
| Jan 2, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 1.48% | 87,852 |
| 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 |