Nordic Iron Ore AB (publ) (STO:NIO)
Sweden · Delayed Price · Currency is SEK 4.380
+0.190 (4.53%)
May 21, 2026, 5:09 PM CET
Nordic Iron Ore AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.25 | 4.40 | 4.02 | 4.38 | 4.38 | 4.53% | 35,535 |
| May 20, 2026 | 4.19 | 4.20 | 4.01 | 4.19 | 4.19 | 2.95% | 9,074 |
| May 19, 2026 | 4.19 | 4.40 | 4.01 | 4.07 | 4.07 | -2.63% | 32,237 |
| May 18, 2026 | 4.44 | 4.44 | 4.00 | 4.18 | 4.18 | -5.86% | 95,234 |
| May 15, 2026 | 4.29 | 4.44 | 4.01 | 4.44 | 4.44 | 3.50% | 66,873 |
| May 13, 2026 | 4.21 | 4.45 | 4.20 | 4.29 | 4.29 | 2.14% | 10,717 |
| May 12, 2026 | 4.06 | 4.45 | 4.00 | 4.20 | 4.20 | 3.45% | 16,399 |
| May 11, 2026 | 4.20 | 4.50 | 3.01 | 4.06 | 4.06 | -3.33% | 76,662 |
| May 8, 2026 | 4.10 | 4.20 | 3.90 | 4.20 | 4.20 | 1.94% | 30,301 |
| May 7, 2026 | 4.03 | 4.12 | 3.91 | 4.12 | 4.12 | 3.00% | 10,507 |
| May 6, 2026 | 4.09 | 4.10 | 4.00 | 4.00 | 4.00 | -3.38% | 17,730 |
| May 5, 2026 | 4.19 | 4.19 | 3.91 | 4.14 | 4.14 | -0.72% | 40,881 |
| May 4, 2026 | 4.20 | 4.20 | 3.80 | 4.17 | 4.17 | -0.71% | 18,591 |
| Apr 30, 2026 | 3.88 | 4.20 | 3.88 | 4.20 | 4.20 | - | 7,695 |
| Apr 29, 2026 | 4.06 | 4.20 | 3.88 | 4.20 | 4.20 | 1.20% | 21,716 |
| Apr 28, 2026 | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | - | 3,722 |
| Apr 27, 2026 | 4.10 | 4.15 | 4.00 | 4.15 | 4.15 | 1.22% | 3,689 |
| Apr 24, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.76% | 7,342 |
| Apr 23, 2026 | 3.79 | 4.09 | 3.38 | 3.99 | 3.99 | -0.25% | 45,823 |
| Apr 22, 2026 | 3.83 | 4.09 | 3.75 | 4.00 | 4.00 | 4.44% | 6,812 |
| Apr 21, 2026 | 3.95 | 4.14 | 3.81 | 3.83 | 3.83 | -3.04% | 18,044 |
| Apr 20, 2026 | 3.99 | 4.01 | 3.89 | 3.95 | 3.95 | -4.59% | 16,186 |
| Apr 17, 2026 | 4.15 | 4.15 | 3.97 | 4.14 | 4.14 | -0.24% | 11,805 |
| Apr 16, 2026 | 4.15 | 4.15 | 4.03 | 4.15 | 4.15 | 1.72% | 10,076 |
| Apr 15, 2026 | 4.14 | 4.14 | 3.80 | 4.08 | 4.08 | -1.45% | 30,075 |
| Apr 14, 2026 | 4.14 | 4.14 | 3.80 | 4.14 | 4.14 | - | 5,740 |
| Apr 13, 2026 | 4.00 | 4.29 | 3.86 | 4.14 | 4.14 | -0.72% | 6,025 |
| Apr 10, 2026 | 3.98 | 4.18 | 3.71 | 4.17 | 4.17 | 4.51% | 24,096 |
| Apr 9, 2026 | 3.98 | 4.01 | 3.70 | 3.99 | 3.99 | -0.50% | 22,688 |
| Apr 8, 2026 | 4.00 | 4.18 | 3.95 | 4.01 | 4.01 | 0.50% | 24,577 |
| Apr 7, 2026 | 3.99 | 4.06 | 3.95 | 3.99 | 3.99 | -1.48% | 35,794 |
| Apr 2, 2026 | 4.08 | 4.08 | 3.94 | 4.05 | 4.05 | 0.25% | 4,561 |
| Apr 1, 2026 | 4.14 | 4.16 | 3.87 | 4.04 | 4.04 | 1.25% | 25,728 |
| Mar 31, 2026 | 4.15 | 4.16 | 3.87 | 3.99 | 3.99 | -4.09% | 10,453 |
| Mar 30, 2026 | 4.06 | 4.19 | 3.90 | 4.16 | 4.16 | 6.39% | 25,010 |
| 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% | 7,115 |
| 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 |