Nordic Iron Ore AB (publ) (STO:NIO)
Sweden · Delayed Price · Currency is SEK 4.100
+0.110 (2.76%)
Apr 24, 2026, 5:08 PM CET
Nordic Iron Ore AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,971 |
| 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 |
| Mar 6, 2026 | 4.00 | 4.18 | 3.97 | 4.05 | 4.05 | -0.49% | 55,950 |
| Mar 5, 2026 | 3.86 | 4.29 | 3.86 | 4.07 | 4.07 | 0.99% | 52,702 |
| 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 |