Nordic Iron Ore AB (publ) (STO:NIO)
Sweden · Delayed Price · Currency is SEK 4.390
-0.050 (-1.13%)
Sep 4, 2026, 5:24 PM CET
Nordic Iron Ore AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.40 | 4.43 | 4.20 | 4.39 | 4.39 | -1.13% | 37,377 |
| Sep 3, 2026 | 4.30 | 4.45 | 4.00 | 4.44 | 4.44 | 0.91% | 44,081 |
| Sep 2, 2026 | 4.40 | 4.40 | 4.22 | 4.40 | 4.40 | - | 10,338 |
| Sep 1, 2026 | 4.36 | 4.49 | 4.19 | 4.40 | 4.40 | 1.62% | 23,140 |
| Aug 31, 2026 | 4.54 | 4.54 | 4.28 | 4.33 | 4.33 | -3.78% | 13,116 |
| Aug 28, 2026 | 4.54 | 4.57 | 4.33 | 4.50 | 4.50 | -0.88% | 27,218 |
| Aug 27, 2026 | 4.53 | 4.64 | 4.38 | 4.54 | 4.54 | - | 40,574 |
| Aug 26, 2026 | 4.50 | 4.55 | 4.32 | 4.54 | 4.54 | 1.11% | 42,857 |
| Aug 25, 2026 | 4.63 | 4.63 | 4.35 | 4.49 | 4.49 | 3.46% | 19,922 |
| Aug 24, 2026 | 4.27 | 4.64 | 4.11 | 4.34 | 4.34 | 1.40% | 38,215 |
| Aug 21, 2026 | 4.37 | 4.48 | 4.07 | 4.28 | 4.28 | -2.06% | 61,210 |
| Aug 20, 2026 | 4.90 | 5.14 | 3.53 | 4.37 | 4.37 | -13.29% | 162,994 |
| Aug 19, 2026 | 4.89 | 5.50 | 4.56 | 5.04 | 5.04 | 4.35% | 252,071 |
| Aug 18, 2026 | 4.61 | 5.02 | 4.61 | 4.83 | 4.83 | 5.46% | 127,227 |
| Aug 17, 2026 | 4.51 | 4.64 | 4.50 | 4.58 | 4.58 | 1.78% | 85,491 |
| Aug 14, 2026 | 4.50 | 4.60 | 4.46 | 4.50 | 4.50 | -1.96% | 16,536 |
| Aug 13, 2026 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 1.55% | 7,167 |
| Aug 12, 2026 | 4.47 | 4.60 | 4.40 | 4.52 | 4.52 | 0.44% | 30,117 |
| Aug 11, 2026 | 4.50 | 4.64 | 4.41 | 4.50 | 4.50 | -0.66% | 59,897 |
| Aug 10, 2026 | 4.53 | 4.60 | 4.44 | 4.53 | 4.53 | 0.44% | 31,298 |
| Aug 7, 2026 | 4.45 | 4.54 | 4.43 | 4.51 | 4.51 | 0.67% | 9,256 |
| Aug 6, 2026 | 4.41 | 4.59 | 4.41 | 4.48 | 4.48 | -1.54% | 21,810 |
| Aug 5, 2026 | 4.50 | 4.60 | 4.41 | 4.55 | 4.55 | -1.09% | 14,283 |
| Aug 4, 2026 | 4.55 | 4.61 | 4.40 | 4.60 | 4.60 | 2.22% | 38,825 |
| Aug 3, 2026 | 4.50 | 4.58 | 4.43 | 4.50 | 4.50 | -1.75% | 14,823 |
| Jul 31, 2026 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | - | 15,983 |
| Jul 30, 2026 | 4.61 | 4.68 | 4.51 | 4.58 | 4.58 | -1.51% | 20,997 |
| Jul 29, 2026 | 4.55 | 4.68 | 4.51 | 4.65 | 4.65 | 2.20% | 16,071 |
| Jul 28, 2026 | 4.55 | 4.77 | 4.50 | 4.55 | 4.55 | 0.22% | 17,070 |
| Jul 27, 2026 | 4.55 | 4.64 | 4.46 | 4.54 | 4.54 | -1.30% | 35,167 |
| Jul 24, 2026 | 4.48 | 4.66 | 4.48 | 4.60 | 4.60 | -0.65% | 4,836 |
| Jul 23, 2026 | 4.55 | 4.65 | 4.47 | 4.63 | 4.63 | 1.76% | 3,179 |
| Jul 22, 2026 | 4.49 | 4.67 | 4.44 | 4.55 | 4.55 | -0.44% | 9,460 |
| Jul 21, 2026 | 4.42 | 4.71 | 4.42 | 4.57 | 4.57 | 0.44% | 7,823 |
| Jul 20, 2026 | 4.40 | 4.55 | 4.40 | 4.55 | 4.55 | 3.41% | 3,794 |
| Jul 17, 2026 | 4.40 | 4.78 | 4.40 | 4.40 | 4.40 | -3.30% | 7,086 |
| Jul 16, 2026 | 4.55 | 4.62 | 4.30 | 4.55 | 4.55 | - | 76,809 |
| Jul 15, 2026 | 4.36 | 4.83 | 4.35 | 4.55 | 4.55 | -8.08% | 66,771 |
| Jul 14, 2026 | 4.53 | 4.99 | 4.37 | 4.95 | 4.95 | 8.08% | 30,853 |
| Jul 13, 2026 | 4.50 | 4.71 | 4.50 | 4.58 | 4.58 | 1.55% | 12,977 |
| Jul 10, 2026 | 4.56 | 4.73 | 4.41 | 4.51 | 4.51 | -0.88% | 10,791 |
| Jul 9, 2026 | 4.45 | 4.73 | 4.42 | 4.55 | 4.55 | 2.25% | 12,873 |
| Jul 8, 2026 | 4.79 | 4.79 | 4.45 | 4.45 | 4.45 | -7.48% | 40,288 |
| Jul 7, 2026 | 4.99 | 4.99 | 4.51 | 4.81 | 4.81 | -3.61% | 36,663 |
| Jul 6, 2026 | 4.42 | 5.50 | 4.16 | 4.99 | 4.99 | 12.90% | 84,375 |
| Jul 3, 2026 | 4.45 | 4.52 | 4.22 | 4.42 | 4.42 | 0.91% | 17,604 |
| Jul 2, 2026 | 4.25 | 4.52 | 4.18 | 4.38 | 4.38 | 5.04% | 51,767 |
| Jul 1, 2026 | 4.30 | 4.36 | 4.15 | 4.17 | 4.17 | -5.23% | 12,775 |
| Jun 30, 2026 | 4.22 | 4.40 | 4.15 | 4.40 | 4.40 | 4.27% | 58,024 |
| Jun 29, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | -1.17% | 6,357 |