Nordic Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	179,700
Dec 4, 2025	0.42	0.42	0.41	0.42	0.42	2.47%	49,600
Dec 3, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	29,600
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-	15,000
Nov 28, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	97,400
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	1,400
Nov 25, 2025	0.40	0.41	0.40	0.40	0.40	-	40,300
Nov 24, 2025	0.39	0.41	0.39	0.40	0.40	1.27%	8,000
Nov 21, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	146,600
Nov 20, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	10,200
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	-	700
Nov 18, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	20,800
Nov 17, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	1,100
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-3.57%	45,000
Nov 13, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	81,100
Nov 12, 2025	0.40	0.41	0.40	0.41	0.41	-	12,800
Nov 11, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	135,300
Nov 10, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	18,200
Nov 7, 2025	0.41	0.41	0.41	0.41	0.41	-	500
Nov 6, 2025	0.41	0.41	0.41	0.41	0.41	-	200
Nov 5, 2025	0.41	0.41	0.41	0.41	0.41	-	3,000
Nov 4, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	107,100
Nov 3, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	52,000
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	30,500
Oct 28, 2025	0.41	0.42	0.41	0.42	0.42	-	15,100
Oct 27, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	116,000
Oct 24, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	15,200
Oct 22, 2025	0.40	0.40	0.40	0.40	0.40	-	12,200
Oct 21, 2025	0.39	0.41	0.39	0.40	0.40	1.28%	153,100
Oct 17, 2025	0.42	0.42	0.39	0.39	0.39	-6.02%	396,800
Oct 16, 2025	0.42	0.42	0.42	0.42	0.42	-	11,000
Oct 15, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	37,100
Oct 14, 2025	0.42	0.42	0.41	0.42	0.42	-	88,900
Oct 13, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	63,000
Oct 10, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	162,400
Oct 9, 2025	0.42	0.43	0.42	0.43	0.43	-	63,200
Oct 8, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	32,400
Oct 7, 2025	0.42	0.42	0.41	0.42	0.42	-	19,100
Oct 6, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	195,500
Oct 3, 2025	0.41	0.42	0.41	0.42	0.42	-	63,500
Oct 2, 2025	0.42	0.42	0.41	0.42	0.42	-	89,300
Oct 1, 2025	0.42	0.42	0.42	0.42	0.42	-	3,300
Sep 30, 2025	0.41	0.42	0.41	0.42	0.42	-	38,800
Sep 29, 2025	0.42	0.42	0.42	0.42	0.42	-	20,000
Sep 26, 2025	0.41	0.42	0.41	0.42	0.42	-	20,100
Sep 25, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	80,800
Sep 24, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	10,100
Sep 23, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	186,600
Sep 22, 2025	0.43	0.43	0.41	0.41	0.41	-	52,200