Nordic Iron Ore AB (publ) (STO:NIO)
Sweden · Delayed Price · Currency is SEK 4.160
+0.150 (3.74%)
Jun 12, 2026, 4:53 PM CET
Nordic Iron Ore AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.89 | 4.17 | 3.80 | 4.16 | 4.16 | 3.74% | 42,550 |
| Jun 11, 2026 | 4.01 | 4.01 | 3.86 | 4.01 | 4.01 | -1.96% | 11,255 |
| Jun 10, 2026 | 4.01 | 4.09 | 3.82 | 4.09 | 4.09 | - | 14,519 |
| Jun 9, 2026 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | 2.25% | 9,968 |
| Jun 8, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -3.61% | 28,392 |
| Jun 5, 2026 | 4.09 | 4.24 | 4.09 | 4.15 | 4.15 | 0.24% | 28,057 |
| Jun 4, 2026 | 4.10 | 4.14 | 4.09 | 4.14 | 4.14 | - | 7,650 |
| Jun 3, 2026 | 4.20 | 4.20 | 4.08 | 4.14 | 4.14 | -1.43% | 37,444 |
| Jun 2, 2026 | 4.16 | 4.26 | 4.15 | 4.20 | 4.20 | 1.20% | 7,236 |
| Jun 1, 2026 | 4.30 | 4.30 | 4.10 | 4.15 | 4.15 | -2.58% | 22,124 |
| May 29, 2026 | 4.27 | 4.33 | 4.08 | 4.26 | 4.26 | -0.23% | 4,981 |
| May 28, 2026 | 4.29 | 4.34 | 4.11 | 4.27 | 4.27 | 1.67% | 19,877 |
| May 27, 2026 | 4.15 | 4.34 | 4.10 | 4.20 | 4.20 | -1.87% | 12,602 |
| May 26, 2026 | 4.29 | 4.29 | 4.16 | 4.28 | 4.28 | -0.23% | 6,147 |
| May 25, 2026 | 4.38 | 4.38 | 4.02 | 4.29 | 4.29 | -2.50% | 27,012 |
| May 22, 2026 | 4.38 | 4.40 | 4.18 | 4.40 | 4.40 | 0.46% | 21,589 |
| 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 |