Nordic Iron Ore AB (publ) (STO:NIO)
Sweden
· Delayed Price · Currency is SEK 4.200
+0.050 (1.20%)
Apr 29, 2026, 4:26 PM CET
Nordic Iron Ore AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 11, 2026 | 4.49 | 4.55 | 4.09 | 4.24 | 4.24 | -6.61% | 25,445 |
| Feb 10, 2026 | 4.56 | 4.60 | 4.49 | 4.54 | 4.54 | -0.22% | 16,339 |
| Feb 9, 2026 | 4.39 | 4.60 | 4.39 | 4.55 | 4.55 | 3.64% | 5,517 |
| Feb 6, 2026 | 4.38 | 4.39 | 4.04 | 4.39 | 4.39 | - | 8,682 |
| Feb 5, 2026 | 4.22 | 4.40 | 4.02 | 4.39 | 4.39 | 6.04% | 39,964 |
| Feb 4, 2026 | 4.30 | 4.49 | 4.10 | 4.14 | 4.14 | -3.50% | 42,297 |
| Feb 3, 2026 | 4.09 | 4.29 | 3.95 | 4.29 | 4.29 | 1.18% | 11,860 |
| Feb 2, 2026 | 3.99 | 4.42 | 3.83 | 4.24 | 4.24 | 1.44% | 95,131 |
| Jan 30, 2026 | 4.90 | 4.90 | 3.78 | 4.18 | 4.18 | -21.72% | 369,409 |
| Jan 29, 2026 | 5.50 | 5.52 | 5.34 | 5.34 | 5.34 | -2.91% | 43,517 |
| Jan 28, 2026 | 5.36 | 5.50 | 5.30 | 5.50 | 5.50 | 4.56% | 18,311 |
| Jan 27, 2026 | 5.44 | 5.52 | 5.26 | 5.26 | 5.26 | -4.36% | 53,975 |
| Jan 26, 2026 | 5.42 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 38,243 |
| Jan 23, 2026 | 5.18 | 5.44 | 5.18 | 5.40 | 5.40 | 4.25% | 20,178 |
| Jan 22, 2026 | 5.68 | 5.68 | 5.18 | 5.18 | 5.18 | -7.17% | 91,818 |
| Jan 21, 2026 | 5.50 | 5.86 | 5.30 | 5.58 | 5.58 | 1.45% | 111,523 |
| Jan 20, 2026 | 5.42 | 5.50 | 5.30 | 5.50 | 5.50 | -2.83% | 34,146 |
| Jan 19, 2026 | 5.48 | 5.68 | 5.36 | 5.66 | 5.66 | 2.91% | 23,899 |
| Jan 16, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 20,146 |
| Jan 15, 2026 | 5.44 | 5.60 | 5.42 | 5.50 | 5.50 | 0.36% | 26,570 |
| Jan 14, 2026 | 5.50 | 5.50 | 5.40 | 5.48 | 5.48 | -1.44% | 11,192 |
| Jan 13, 2026 | 5.50 | 5.70 | 5.50 | 5.56 | 5.56 | -0.36% | 34,518 |
| Jan 12, 2026 | 5.50 | 5.58 | 5.40 | 5.58 | 5.58 | - | 36,258 |
| Jan 9, 2026 | 5.62 | 5.70 | 5.48 | 5.58 | 5.58 | 1.45% | 35,962 |
| Jan 8, 2026 | 5.46 | 5.68 | 5.40 | 5.50 | 5.50 | 0.73% | 31,524 |
| Jan 7, 2026 | 5.62 | 5.70 | 5.46 | 5.46 | 5.46 | 1.87% | 47,342 |
| Jan 5, 2026 | 5.48 | 5.48 | 5.24 | 5.36 | 5.36 | -2.55% | 3,934 |
| Jan 2, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 1.48% | 87,852 |
| Dec 30, 2025 | 5.18 | 5.80 | 5.18 | 5.42 | 5.42 | 4.63% | 43,773 |
| Dec 29, 2025 | 4.99 | 5.20 | 4.99 | 5.18 | 5.18 | 3.81% | 56,277 |
| Dec 23, 2025 | 5.12 | 5.12 | 4.80 | 4.99 | 4.99 | -2.92% | 39,438 |
| Dec 22, 2025 | 5.14 | 5.20 | 5.00 | 5.14 | 5.14 | -0.39% | 14,302 |
| Dec 19, 2025 | 5.00 | 5.16 | 4.95 | 5.16 | 5.16 | -0.39% | 21,984 |
| Dec 18, 2025 | 4.95 | 5.36 | 4.95 | 5.18 | 5.18 | 3.81% | 11,757 |
| Dec 17, 2025 | 4.84 | 5.06 | 4.81 | 4.99 | 4.99 | 2.67% | 4,799 |
| Dec 16, 2025 | 4.87 | 4.95 | 4.72 | 4.86 | 4.86 | -0.41% | 9,790 |
| Dec 15, 2025 | 4.94 | 4.99 | 4.73 | 4.88 | 4.88 | 0.62% | 8,024 |
| Dec 12, 2025 | 4.86 | 4.99 | 4.72 | 4.85 | 4.85 | -2.81% | 32,308 |
| Dec 11, 2025 | 4.83 | 5.06 | 4.83 | 4.99 | 4.99 | 3.74% | 10,556 |
| Dec 10, 2025 | 5.08 | 5.08 | 4.75 | 4.81 | 4.81 | -3.61% | 27,915 |
| Dec 9, 2025 | 4.95 | 5.12 | 4.95 | 4.99 | 4.99 | -4.41% | 13,620 |
| Dec 8, 2025 | 4.85 | 5.22 | 4.61 | 5.22 | 5.22 | 5.45% | 20,781 |
| Dec 5, 2025 | 4.94 | 5.08 | 4.82 | 4.95 | 4.95 | -2.56% | 25,263 |
| Dec 4, 2025 | 5.26 | 5.26 | 4.92 | 5.08 | 5.08 | -3.42% | 7,099 |
| Dec 3, 2025 | 4.96 | 5.28 | 4.86 | 5.26 | 5.26 | 5.20% | 14,695 |
| Dec 2, 2025 | 5.20 | 5.26 | 4.88 | 5.00 | 5.00 | -4.94% | 25,818 |
| Dec 1, 2025 | 5.08 | 5.30 | 4.63 | 5.26 | 5.26 | -3.31% | 130,488 |
| Nov 28, 2025 | 5.10 | 5.84 | 5.02 | 5.44 | 5.44 | 6.67% | 69,862 |