Nordic Iron Ore AB NIO
OMXSTO · Sweden · Non-Energy Minerals
SEK 3.73-0.24 (-6.05%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 3.97 | -0.50% | SEK 3.99 | SEK 4.00 | SEK 3.69 | 50.31K |
| 2026-09-29 | SEK 3.99 | 0.00% | SEK 3.81 | SEK 4.05 | SEK 3.75 | 66.59K |
| 2026-09-28 | SEK 3.99 | +11.14% | SEK 3.60 | SEK 4.00 | SEK 3.47 | 56.42K |
| 2026-09-25 | SEK 3.59 | +12.89% | SEK 3.16 | SEK 3.59 | SEK 3.08 | 46.40K |
| 2026-09-24 | SEK 3.18 | -1.24% | SEK 3.21 | SEK 3.52 | SEK 3.16 | 5.10K |
| 2026-09-23 | SEK 3.22 | +3.87% | SEK 3.05 | SEK 3.52 | SEK 3.05 | 31.66K |
| 2026-09-22 | SEK 3.10 | +1.64% | SEK 3.04 | SEK 3.59 | SEK 3.01 | 50.58K |
| 2026-09-21 | SEK 3.05 | -7.29% | SEK 3.24 | SEK 3.24 | SEK 2.98 | 119.61K |
| 2026-09-18 | SEK 3.29 | -5.19% | SEK 3.48 | SEK 3.50 | SEK 3.15 | 93.88K |
| 2026-09-17 | SEK 3.47 | -1.98% | SEK 3.52 | SEK 3.59 | SEK 3.45 | 25.55K |
| 2026-09-16 | SEK 3.54 | -7.81% | SEK 3.82 | SEK 4.14 | SEK 3.48 | 80.90K |
| 2026-09-15 | SEK 3.84 | -4.71% | SEK 4.01 | SEK 4.03 | SEK 3.71 | 19.61K |
| 2026-09-14 | SEK 4.03 | -6.93% | SEK 4.17 | SEK 4.20 | SEK 3.83 | 82.02K |
| 2026-09-11 | SEK 4.33 | +0.70% | SEK 4.20 | SEK 4.40 | SEK 4.11 | 12.90K |
| 2026-09-10 | SEK 4.30 | -2.27% | SEK 4.30 | SEK 4.30 | SEK 4.20 | 7.01K |
| 2026-09-09 | SEK 4.40 | +4.76% | SEK 4.20 | SEK 4.41 | SEK 4.00 | 36.71K |
| 2026-09-08 | SEK 4.20 | -1.87% | SEK 4.48 | SEK 4.48 | SEK 4.20 | 18.97K |
| 2026-09-07 | SEK 4.28 | -2.51% | SEK 4.31 | SEK 4.52 | SEK 4.20 | 13.38K |
| 2026-09-04 | SEK 4.39 | -1.13% | SEK 4.40 | SEK 4.43 | SEK 4.20 | 37.38K |
| 2026-09-03 | SEK 4.44 | +0.91% | SEK 4.30 | SEK 4.45 | SEK 4.00 | 44.08K |
| 2026-09-02 | SEK 4.40 | 0.00% | SEK 4.40 | SEK 4.40 | SEK 4.22 | 10.34K |
| 2026-09-01 | SEK 4.40 | +1.62% | SEK 4.36 | SEK 4.49 | SEK 4.19 | 23.14K |
| 2026-08-31 | SEK 4.33 | -3.78% | SEK 4.54 | SEK 4.54 | SEK 4.28 | 13.12K |
| 2026-08-28 | SEK 4.50 | -0.88% | SEK 4.54 | SEK 4.57 | SEK 4.33 | 27.22K |
| 2026-08-27 | SEK 4.54 | 0.00% | SEK 4.53 | SEK 4.64 | SEK 4.38 | 40.57K |
| 2026-08-26 | SEK 4.54 | +1.11% | SEK 4.50 | SEK 4.55 | SEK 4.32 | 42.86K |
| 2026-08-25 | SEK 4.49 | +3.46% | SEK 4.63 | SEK 4.63 | SEK 4.35 | 19.92K |
| 2026-08-24 | SEK 4.34 | +1.40% | SEK 4.27 | SEK 4.64 | SEK 4.11 | 38.22K |
| 2026-08-21 | SEK 4.28 | -2.06% | SEK 4.37 | SEK 4.48 | SEK 4.07 | 61.21K |
| 2026-08-20 | SEK 4.37 | -13.29% | SEK 4.90 | SEK 5.14 | SEK 3.53 | 162.99K |
| 2026-08-19 | SEK 5.04 | +4.35% | SEK 4.89 | SEK 5.50 | SEK 4.56 | 252.07K |
| 2026-08-18 | SEK 4.83 | +5.46% | SEK 4.61 | SEK 5.02 | SEK 4.61 | 127.23K |
| 2026-08-17 | SEK 4.58 | +1.78% | SEK 4.51 | SEK 4.64 | SEK 4.50 | 85.49K |
| 2026-08-14 | SEK 4.50 | -1.96% | SEK 4.50 | SEK 4.60 | SEK 4.46 | 16.54K |
| 2026-08-13 | SEK 4.59 | +1.55% | SEK 4.50 | SEK 4.59 | SEK 4.50 | 7.17K |
| 2026-08-12 | SEK 4.52 | +0.44% | SEK 4.47 | SEK 4.60 | SEK 4.40 | 30.12K |
| 2026-08-11 | SEK 4.50 | -0.66% | SEK 4.50 | SEK 4.64 | SEK 4.41 | 59.90K |
| 2026-08-10 | SEK 4.53 | +0.44% | SEK 4.53 | SEK 4.60 | SEK 4.44 | 33.40K |
| 2026-08-07 | SEK 4.51 | +0.67% | SEK 4.45 | SEK 4.54 | SEK 4.43 | 9.26K |
| 2026-08-06 | SEK 4.48 | -1.54% | SEK 4.41 | SEK 4.59 | SEK 4.41 | 21.81K |
| 2026-08-05 | SEK 4.55 | -1.09% | SEK 4.50 | SEK 4.60 | SEK 4.41 | 14.28K |
| 2026-08-04 | SEK 4.60 | +2.22% | SEK 4.55 | SEK 4.61 | SEK 4.40 | 38.83K |
| 2026-08-03 | SEK 4.50 | -1.75% | SEK 4.50 | SEK 4.58 | SEK 4.43 | 14.82K |
| 2026-07-31 | SEK 4.58 | 0.00% | SEK 4.52 | SEK 4.60 | SEK 4.50 | 15.98K |
| 2026-07-30 | SEK 4.58 | -1.51% | SEK 4.61 | SEK 4.68 | SEK 4.51 | 21.00K |
| 2026-07-29 | SEK 4.65 | +2.20% | SEK 4.55 | SEK 4.68 | SEK 4.51 | 16.07K |
| 2026-07-28 | SEK 4.55 | +0.22% | SEK 4.55 | SEK 4.77 | SEK 4.50 | 17.07K |
| 2026-07-27 | SEK 4.54 | -1.30% | SEK 4.55 | SEK 4.64 | SEK 4.46 | 35.17K |
| 2026-07-24 | SEK 4.60 | -0.65% | SEK 4.48 | SEK 4.66 | SEK 4.48 | 4.84K |
| 2026-07-23 | SEK 4.63 | +1.76% | SEK 4.55 | SEK 4.65 | SEK 4.47 | 3.18K |
| 2026-07-22 | SEK 4.55 | -0.44% | SEK 4.49 | SEK 4.67 | SEK 4.44 | 9.46K |
| 2026-07-21 | SEK 4.57 | +0.44% | SEK 4.42 | SEK 4.71 | SEK 4.42 | 7.82K |
| 2026-07-20 | SEK 4.55 | +3.41% | SEK 4.40 | SEK 4.55 | SEK 4.40 | 3.79K |
| 2026-07-17 | SEK 4.40 | -3.30% | SEK 4.40 | SEK 4.78 | SEK 4.40 | 7.09K |
| 2026-07-16 | SEK 4.55 | 0.00% | SEK 4.55 | SEK 4.62 | SEK 4.30 | 76.81K |
| 2026-07-15 | SEK 4.55 | -8.08% | SEK 4.36 | SEK 4.83 | SEK 4.35 | 66.77K |
| 2026-07-14 | SEK 4.95 | +8.08% | SEK 4.53 | SEK 4.99 | SEK 4.37 | 30.85K |
| 2026-07-13 | SEK 4.58 | +1.55% | SEK 4.50 | SEK 4.71 | SEK 4.50 | 12.98K |
| 2026-07-10 | SEK 4.51 | -0.88% | SEK 4.56 | SEK 4.73 | SEK 4.41 | 10.79K |
| 2026-07-09 | SEK 4.55 | +2.25% | SEK 4.45 | SEK 4.73 | SEK 4.42 | 12.87K |
| 2026-07-08 | SEK 4.45 | -7.48% | SEK 4.79 | SEK 4.79 | SEK 4.45 | 40.29K |
| 2026-07-07 | SEK 4.81 | -3.61% | SEK 4.99 | SEK 4.99 | SEK 4.51 | 36.66K |
| 2026-07-06 | SEK 4.99 | +12.90% | SEK 4.42 | SEK 5.50 | SEK 4.16 | 84.38K |
| 2026-07-03 | SEK 4.42 | +0.91% | SEK 4.45 | SEK 4.52 | SEK 4.22 | 17.60K |
| 2026-07-02 | SEK 4.38 | +5.04% | SEK 4.25 | SEK 4.52 | SEK 4.18 | 51.77K |
| 2026-07-01 | SEK 4.17 | -5.23% | SEK 4.30 | SEK 4.36 | SEK 4.15 | 12.78K |
| 2026-06-30 | SEK 4.40 | +4.27% | SEK 4.22 | SEK 4.40 | SEK 4.15 | 58.02K |
| 2026-06-29 | SEK 4.22 | -1.17% | SEK 4.16 | SEK 4.22 | SEK 4.16 | 6.36K |
| 2026-06-26 | SEK 4.27 | +0.23% | SEK 4.26 | SEK 4.29 | SEK 4.15 | 4.52K |
| 2026-06-25 | SEK 4.26 | +3.40% | SEK 4.24 | SEK 4.27 | SEK 4.16 | 13.43K |
| 2026-06-24 | SEK 4.12 | +0.49% | SEK 4.05 | SEK 4.29 | SEK 4.05 | 12.51K |
| 2026-06-23 | SEK 4.10 | +1.74% | SEK 4.04 | SEK 4.14 | SEK 4.03 | 26.56K |
| 2026-06-22 | SEK 4.03 | -6.06% | SEK 4.25 | SEK 4.25 | SEK 3.86 | 75.56K |
| 2026-06-18 | SEK 4.29 | -2.05% | SEK 4.37 | SEK 4.37 | SEK 4.10 | 3.41K |
| 2026-06-17 | SEK 4.38 | +4.53% | SEK 4.10 | SEK 4.38 | SEK 4.08 | 31.23K |
| 2026-06-16 | SEK 4.19 | +1.95% | SEK 4.11 | SEK 4.30 | SEK 4.06 | 6.39K |
| 2026-06-15 | SEK 4.11 | -1.20% | SEK 4.16 | SEK 4.40 | SEK 4.02 | 38.71K |
| 2026-06-12 | SEK 4.16 | +3.74% | SEK 3.97 | SEK 4.17 | SEK 3.80 | 29.51K |
| 2026-06-11 | SEK 4.01 | -1.96% | SEK 4.01 | SEK 4.01 | SEK 3.86 | 11.26K |
| 2026-06-10 | SEK 4.09 | 0.00% | SEK 4.01 | SEK 4.09 | SEK 3.82 | 14.52K |
| 2026-06-09 | SEK 4.09 | +2.25% | SEK 4.09 | SEK 4.09 | SEK 4.00 | 9.97K |
| 2026-06-08 | SEK 4.00 | -3.61% | SEK 4.10 | SEK 4.10 | SEK 4.00 | 28.39K |
| 2026-06-05 | SEK 4.15 | +0.24% | SEK 4.09 | SEK 4.24 | SEK 4.09 | 28.06K |
| 2026-06-04 | SEK 4.14 | 0.00% | SEK 4.10 | SEK 4.14 | SEK 4.09 | 7.65K |
| 2026-06-03 | SEK 4.14 | -1.43% | SEK 4.20 | SEK 4.20 | SEK 4.08 | 37.44K |
| 2026-06-02 | SEK 4.20 | +1.20% | SEK 4.16 | SEK 4.26 | SEK 4.15 | 7.24K |
| 2026-06-01 | SEK 4.15 | -2.58% | SEK 4.30 | SEK 4.30 | SEK 4.10 | 22.12K |
| 2026-05-29 | SEK 4.26 | -0.23% | SEK 4.27 | SEK 4.33 | SEK 4.08 | 4.98K |
| 2026-05-28 | SEK 4.27 | +1.67% | SEK 4.29 | SEK 4.34 | SEK 4.11 | 19.88K |
| 2026-05-27 | SEK 4.20 | -1.87% | SEK 4.15 | SEK 4.34 | SEK 4.10 | 12.60K |