Nordic Iron Ore AB (publ) (STO:NIO)
Sweden · Delayed Price · Currency is SEK 3.550
-0.070 (-1.93%)
Oct 14, 2026, 5:19 PM CET
Nordic Iron Ore AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.80 | 3.80 | 3.55 | 3.55 | 3.55 | -1.93% | 2,358 |
| Oct 13, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -2.69% | 471 |
| Oct 12, 2026 | 3.37 | 3.72 | 3.36 | 3.72 | 3.72 | 10.06% | 49,856 |
| Oct 9, 2026 | 3.73 | 3.73 | 3.35 | 3.38 | 3.38 | -8.15% | 34,832 |
| Oct 8, 2026 | 3.98 | 3.98 | 3.68 | 3.68 | 3.68 | -5.64% | 10,045 |
| Oct 7, 2026 | 3.81 | 3.90 | 3.68 | 3.90 | 3.90 | 1.30% | 10,748 |
| Oct 6, 2026 | 3.92 | 3.92 | 3.80 | 3.85 | 3.85 | -2.28% | 3,484 |
| Oct 5, 2026 | 3.75 | 3.98 | 3.75 | 3.94 | 3.94 | 5.35% | 13,819 |
| Oct 2, 2026 | 3.74 | 3.98 | 3.61 | 3.74 | 3.74 | 0.27% | 27,825 |
| Oct 1, 2026 | 3.99 | 3.99 | 3.60 | 3.73 | 3.73 | -6.05% | 44,889 |
| Sep 30, 2026 | 3.99 | 4.00 | 3.69 | 3.97 | 3.97 | -0.50% | 50,310 |
| Sep 29, 2026 | 3.81 | 4.05 | 3.75 | 3.99 | 3.99 | - | 66,593 |
| Sep 28, 2026 | 3.60 | 4.00 | 3.47 | 3.99 | 3.99 | 11.14% | 56,416 |
| Sep 25, 2026 | 3.16 | 3.59 | 3.08 | 3.59 | 3.59 | 12.89% | 46,404 |
| Sep 24, 2026 | 3.21 | 3.52 | 3.16 | 3.18 | 3.18 | -1.24% | 5,096 |
| Sep 23, 2026 | 3.05 | 3.52 | 3.05 | 3.22 | 3.22 | 3.87% | 31,656 |
| Sep 22, 2026 | 3.04 | 3.59 | 3.01 | 3.10 | 3.10 | 1.64% | 50,576 |
| Sep 21, 2026 | 3.24 | 3.24 | 2.98 | 3.05 | 3.05 | -7.29% | 119,613 |
| Sep 18, 2026 | 3.48 | 3.50 | 3.15 | 3.29 | 3.29 | -5.19% | 93,883 |
| Sep 17, 2026 | 3.52 | 3.59 | 3.45 | 3.47 | 3.47 | -1.98% | 25,548 |
| Sep 16, 2026 | 3.82 | 4.14 | 3.48 | 3.54 | 3.54 | -7.81% | 80,897 |
| Sep 15, 2026 | 4.01 | 4.03 | 3.71 | 3.84 | 3.84 | -4.71% | 19,607 |
| Sep 14, 2026 | 4.17 | 4.20 | 3.83 | 4.03 | 4.03 | -6.93% | 82,019 |
| Sep 11, 2026 | 4.20 | 4.40 | 4.11 | 4.33 | 4.33 | 0.70% | 12,904 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | -2.27% | 7,006 |
| Sep 9, 2026 | 4.20 | 4.41 | 4.00 | 4.40 | 4.40 | 4.76% | 36,712 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.20 | 4.20 | 4.20 | -1.87% | 18,970 |
| Sep 7, 2026 | 4.31 | 4.52 | 4.20 | 4.28 | 4.28 | -2.51% | 13,380 |
| 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 |