Nordic Iron Ore AB(SE:NIO)
kr 2.84-0.13 (-4.38%)
SE:NIO
Nordic Iron Ore AB historical prices
kr 2.84
At close:-0.13 (-4.38%)
Want to see SE:NIO full AI Analyst Report?
Nordic Iron Ore AB (NIO) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.98 | 3.09 | 2.74 | 2.84 | 2.84 | -4.38% | 9,048 | 0.18 |
| Nov 12, 2026 | 2.98 | 3.09 | 2.63 | 2.97 | 2.97 | 0.00% | 21,371 | 0.42 |
| Nov 11, 2026 | 2.87 | 2.98 | 2.85 | 2.97 | 2.97 | +8.79% | 14,255 | 0.28 |
| Nov 10, 2026 | 2.75 | 2.87 | 2.60 | 2.73 | 2.73 | -0.73% | 25,511 | 0.50 |
| Nov 09, 2026 | 2.75 | 2.86 | 2.63 | 2.74 | 2.74 | -0.36% | 7,449 | 0.14 |
| Nov 06, 2026 | 2.80 | 2.86 | 2.50 | 2.75 | 2.75 | -3.85% | 32,459 | 0.62 |
| Nov 05, 2026 | 2.46 | 2.90 | 2.16 | 2.86 | 2.86 | +15.32% | 29,862 | 0.57 |
| Nov 04, 2026 | 2.07 | 2.49 | 2.06 | 2.48 | 2.48 | +24.00% | 92,969 | 1.83 |
| Nov 03, 2026 | 1.96 | 2.18 | 1.95 | 2.00 | 2.00 | +5.26% | 76,791 | 1.54 |
| Nov 02, 2026 | 2.89 | 2.89 | 1.90 | 1.90 | 1.90 | -35.37% | 534,133 | 12.85 |
| Oct 30, 2026 | 2.76 | 2.98 | 2.73 | 2.94 | 2.94 | +6.14% | 44,963 | 1.08 |
| Oct 29, 2026 | 3.09 | 3.09 | 2.60 | 2.77 | 2.77 | -12.06% | 100,404 | 2.50 |
| Oct 28, 2026 | 3.17 | 3.44 | 3.05 | 3.15 | 3.15 | +0.32% | 34,686 | 0.87 |
| Oct 27, 2026 | 3.30 | 3.30 | 3.06 | 3.14 | 3.14 | -5.99% | 24,361 | 0.61 |
| Oct 26, 2026 | 3.22 | 3.34 | 3.17 | 3.34 | 3.34 | +2.77% | 49,442 | 1.26 |
| Oct 23, 2026 | 3.39 | 3.39 | 3.22 | 3.25 | 3.25 | -1.52% | 14,039 | 0.36 |
| Oct 22, 2026 | 3.56 | 3.56 | 3.28 | 3.30 | 3.30 | -6.78% | 42,036 | 1.07 |
| Oct 21, 2026 | 3.76 | 3.76 | 3.41 | 3.54 | 3.54 | -6.10% | 21,607 | 0.56 |
| Oct 20, 2026 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | +4.72% | 720 | 0.02 |
| Oct 19, 2026 | 3.80 | 3.80 | 3.49 | 3.60 | 3.60 | -2.70% | 7,521 | 0.19 |
| Oct 16, 2026 | 3.40 | 3.80 | 3.39 | 3.70 | 3.70 | +8.82% | 69,098 | 1.82 |
| Oct 15, 2026 | 3.60 | 3.64 | 3.40 | 3.40 | 3.40 | -4.23% | 15,122 | 0.40 |
| Oct 14, 2026 | 3.80 | 3.80 | 3.47 | 3.55 | 3.55 | -1.93% | 2,358 | 0.06 |
| Oct 13, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -2.69% | 471 | 0.01 |
| Oct 12, 2026 | 3.37 | 3.72 | 3.36 | 3.72 | 3.72 | +10.06% | 49,856 | 1.27 |
| Oct 09, 2026 | 3.73 | 3.73 | 3.35 | 3.38 | 3.38 | -8.15% | 34,832 | 0.89 |
| Oct 08, 2026 | 3.98 | 3.98 | 3.68 | 3.68 | 3.68 | -5.64% | 10,045 | 0.26 |
| Oct 07, 2026 | 3.81 | 3.90 | 3.68 | 3.90 | 3.90 | +1.30% | 10,748 | 0.27 |
| Oct 06, 2026 | 3.92 | 3.92 | 3.80 | 3.85 | 3.85 | -2.28% | 3,484 | 0.09 |
| Oct 05, 2026 | 3.75 | 3.98 | 3.75 | 3.94 | 3.94 | +5.35% | 13,819 | 0.35 |
| Oct 02, 2026 | 3.74 | 3.98 | 3.61 | 3.74 | 3.74 | +0.27% | 27,825 | 0.69 |
| Oct 01, 2026 | 3.99 | 3.99 | 3.60 | 3.73 | 3.73 | -6.05% | 44,889 | 1.10 |
| Sep 30, 2026 | 3.99 | 4.00 | 3.69 | 3.97 | 3.97 | -0.50% | 50,310 | 1.25 |
| Sep 29, 2026 | 3.81 | 4.05 | 3.75 | 3.99 | 3.99 | 0.00% | 66,593 | 1.67 |
| Sep 28, 2026 | 3.60 | 4.00 | 3.47 | 3.99 | 3.99 | +11.14% | 56,416 | 1.44 |
| Sep 25, 2026 | 3.16 | 3.59 | 3.08 | 3.59 | 3.59 | +12.89% | 46,404 | 1.18 |
| Sep 24, 2026 | 3.21 | 3.52 | 3.16 | 3.18 | 3.18 | -1.24% | 5,096 | 0.13 |
| Sep 23, 2026 | 3.05 | 3.52 | 3.05 | 3.22 | 3.22 | +3.87% | 31,656 | 0.81 |
| Sep 22, 2026 | 3.04 | 3.59 | 3.01 | 3.10 | 3.10 | +1.64% | 50,576 | 1.32 |
| Sep 21, 2026 | 3.24 | 3.24 | 2.98 | 3.05 | 3.05 | -7.29% | 119,613 | 3.26 |
| Sep 18, 2026 | 3.48 | 3.50 | 3.15 | 3.29 | 3.29 | -5.19% | 93,883 | 2.63 |
| Sep 17, 2026 | 3.52 | 3.59 | 3.45 | 3.47 | 3.47 | -1.98% | 25,548 | 0.70 |
| Sep 16, 2026 | 3.82 | 4.14 | 3.48 | 3.54 | 3.54 | -7.81% | 80,897 | 2.30 |
| Sep 15, 2026 | 4.01 | 4.03 | 3.71 | 3.84 | 3.84 | -4.71% | 19,607 | 0.56 |
| Sep 14, 2026 | 4.17 | 4.20 | 3.83 | 4.03 | 4.03 | -6.93% | 82,019 | 2.40 |
| Sep 11, 2026 | 4.20 | 4.40 | 4.11 | 4.33 | 4.33 | +0.70% | 12,904 | 0.38 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | -2.27% | 7,006 | 0.20 |
| Sep 09, 2026 | 4.20 | 4.41 | 4.00 | 4.40 | 4.40 | +4.76% | 36,712 | 1.06 |
| Sep 08, 2026 | 4.48 | 4.48 | 4.20 | 4.20 | 4.20 | -1.87% | 18,970 | 0.55 |
| Sep 07, 2026 | 4.31 | 4.52 | 4.20 | 4.28 | 4.28 | -2.51% | 13,380 | 0.39 |
