Nordic Iron Ore AB (publ) (STO:NIO)
Sweden · Delayed Price · Currency is SEK 2.000
+0.100 (5.26%)
Nov 3, 2026, 5:29 PM CET
Nordic Iron Ore AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.955 | 2.180 | 1.950 | 2.000 | 2.000 | 5.26% | 76,791 |
| Nov 2, 2026 | 2.890 | 2.890 | 1.900 | 1.900 | 1.900 | -35.37% | 534,133 |
| Oct 30, 2026 | 2.760 | 2.980 | 2.730 | 2.940 | 2.940 | 6.14% | 44,963 |
| Oct 29, 2026 | 3.090 | 3.090 | 2.600 | 2.770 | 2.770 | -12.06% | 100,404 |
| Oct 28, 2026 | 3.170 | 3.440 | 3.050 | 3.150 | 3.150 | 0.32% | 34,686 |
| Oct 27, 2026 | 3.300 | 3.300 | 3.060 | 3.140 | 3.140 | -5.99% | 24,361 |
| Oct 26, 2026 | 3.220 | 3.340 | 3.170 | 3.340 | 3.340 | 2.77% | 49,442 |
| Oct 23, 2026 | 3.390 | 3.390 | 3.220 | 3.250 | 3.250 | -1.52% | 14,039 |
| Oct 22, 2026 | 3.560 | 3.560 | 3.280 | 3.300 | 3.300 | -6.78% | 42,036 |
| Oct 21, 2026 | 3.760 | 3.760 | 3.410 | 3.540 | 3.540 | -6.10% | 21,607 |
| Oct 20, 2026 | 3.790 | 3.790 | 3.770 | 3.770 | 3.770 | 4.72% | 720 |
| Oct 19, 2026 | 3.800 | 3.800 | 3.490 | 3.600 | 3.600 | -2.70% | 7,521 |
| Oct 16, 2026 | 3.400 | 3.800 | 3.390 | 3.700 | 3.700 | 8.82% | 69,098 |
| Oct 15, 2026 | 3.600 | 3.640 | 3.400 | 3.400 | 3.400 | -4.23% | 15,122 |
| Oct 14, 2026 | 3.800 | 3.800 | 3.470 | 3.550 | 3.550 | -1.93% | 2,358 |
| Oct 13, 2026 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | -2.69% | 471 |
| Oct 12, 2026 | 3.370 | 3.720 | 3.360 | 3.720 | 3.720 | 10.06% | 49,856 |
| Oct 9, 2026 | 3.730 | 3.730 | 3.350 | 3.380 | 3.380 | -8.15% | 34,832 |
| Oct 8, 2026 | 3.980 | 3.980 | 3.680 | 3.680 | 3.680 | -5.64% | 10,045 |
| Oct 7, 2026 | 3.810 | 3.900 | 3.680 | 3.900 | 3.900 | 1.30% | 10,748 |
| Oct 6, 2026 | 3.920 | 3.920 | 3.800 | 3.850 | 3.850 | -2.28% | 3,484 |
| Oct 5, 2026 | 3.750 | 3.980 | 3.750 | 3.940 | 3.940 | 5.35% | 13,819 |
| Oct 2, 2026 | 3.740 | 3.980 | 3.610 | 3.740 | 3.740 | 0.27% | 27,825 |
| Oct 1, 2026 | 3.990 | 3.990 | 3.600 | 3.730 | 3.730 | -6.05% | 44,889 |
| Sep 30, 2026 | 3.990 | 4.000 | 3.690 | 3.970 | 3.970 | -0.50% | 50,310 |
| Sep 29, 2026 | 3.810 | 4.050 | 3.750 | 3.990 | 3.990 | - | 66,593 |
| Sep 28, 2026 | 3.600 | 4.000 | 3.470 | 3.990 | 3.990 | 11.14% | 56,416 |
| Sep 25, 2026 | 3.160 | 3.590 | 3.080 | 3.590 | 3.590 | 12.89% | 46,404 |
| Sep 24, 2026 | 3.210 | 3.520 | 3.160 | 3.180 | 3.180 | -1.24% | 5,096 |
| Sep 23, 2026 | 3.050 | 3.520 | 3.050 | 3.220 | 3.220 | 3.87% | 31,656 |
| Sep 22, 2026 | 3.040 | 3.590 | 3.010 | 3.100 | 3.100 | 1.64% | 50,576 |
| Sep 21, 2026 | 3.240 | 3.240 | 2.980 | 3.050 | 3.050 | -7.29% | 119,613 |
| Sep 18, 2026 | 3.480 | 3.500 | 3.150 | 3.290 | 3.290 | -5.19% | 93,883 |
| Sep 17, 2026 | 3.520 | 3.590 | 3.450 | 3.470 | 3.470 | -1.98% | 25,548 |
| Sep 16, 2026 | 3.820 | 4.140 | 3.480 | 3.540 | 3.540 | -7.81% | 80,897 |
| Sep 15, 2026 | 4.010 | 4.030 | 3.710 | 3.840 | 3.840 | -4.71% | 19,607 |
| Sep 14, 2026 | 4.170 | 4.200 | 3.830 | 4.030 | 4.030 | -6.93% | 82,019 |
| Sep 11, 2026 | 4.200 | 4.400 | 4.110 | 4.330 | 4.330 | 0.70% | 12,904 |
| Sep 10, 2026 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | -2.27% | 7,006 |
| Sep 9, 2026 | 4.200 | 4.410 | 4.000 | 4.400 | 4.400 | 4.76% | 36,712 |
| Sep 8, 2026 | 4.480 | 4.480 | 4.200 | 4.200 | 4.200 | -1.87% | 18,970 |
| Sep 7, 2026 | 4.310 | 4.520 | 4.200 | 4.280 | 4.280 | -2.51% | 13,380 |
| Sep 4, 2026 | 4.400 | 4.430 | 4.200 | 4.390 | 4.390 | -1.13% | 37,377 |
| Sep 3, 2026 | 4.300 | 4.450 | 4.000 | 4.440 | 4.440 | 0.91% | 44,081 |
| Sep 2, 2026 | 4.400 | 4.400 | 4.220 | 4.400 | 4.400 | - | 10,338 |
| Sep 1, 2026 | 4.360 | 4.490 | 4.190 | 4.400 | 4.400 | 1.62% | 23,140 |
| Aug 31, 2026 | 4.540 | 4.540 | 4.280 | 4.330 | 4.330 | -3.78% | 13,116 |
| Aug 28, 2026 | 4.540 | 4.570 | 4.330 | 4.500 | 4.500 | -0.88% | 27,218 |
| Aug 27, 2026 | 4.530 | 4.640 | 4.380 | 4.540 | 4.540 | - | 40,574 |
| Aug 26, 2026 | 4.500 | 4.550 | 4.320 | 4.540 | 4.540 | 1.11% | 42,857 |