Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 175.45 | 190.40 | 175.45 | 175.45 | 175.45 | 0 |
| 2026-10-20 | 171.75 | 190.40 | 171.75 | 171.75 | 171.75 | 0 |
| 2026-10-19 | 170.85 | 190.40 | 170.85 | 170.85 | 170.85 | 0 |
| 2026-10-16 | 172.00 | 190.40 | 169.30 | 169.30 | 169.30 | 1,000 |
| 2026-10-15 | 165.60 | 167.50 | 164.80 | 167.20 | 167.20 | 782,216 |
| 2026-10-14 | 175.25 | 175.90 | 171.70 | 172.20 | 172.20 | 27,059 |
| 2026-10-13 | 170.55 | 173.70 | 169.30 | 173.20 | 173.20 | 45,081 |
| 2026-10-12 | 175.85 | 176.40 | 173.50 | 173.50 | 173.50 | 44,471 |
| 2026-10-09 | 177.50 | 180.10 | 176.00 | 177.10 | 177.10 | 61,947 |
| 2026-10-08 | 183.35 | 184.90 | 177.70 | 178.25 | 178.25 | 115,634 |
| 2026-10-07 | 187.45 | 189.90 | 184.30 | 184.30 | 184.30 | 58,139 |
| 2026-10-06 | 189.50 | 190.60 | 187.50 | 187.50 | 187.50 | 171,393 |
| 2026-10-05 | 192.30 | 192.60 | 188.30 | 191.50 | 191.50 | 443,449 |
| 2026-10-02 | 190.15 | 191.40 | 187.80 | 190.15 | 190.15 | 19,590 |
| 2026-10-01 | 184.10 | 187.45 | 182.20 | 186.75 | 186.75 | 142,760 |
| 2026-09-30 | 184.50 | 184.80 | 180.85 | 184.30 | 184.30 | 51,950 |
| 2026-09-29 | 182.15 | 184.65 | 181.10 | 183.60 | 183.60 | 573 |
| 2026-09-28 | 183.15 | 183.90 | 179.40 | 183.00 | 183.00 | 281,823 |
| 2026-09-25 | 184.20 | 186.90 | 184.20 | 186.45 | 186.45 | 19,844 |
| 2026-09-24 | 185.00 | 188.75 | 182.50 | 184.80 | 184.80 | 84,052 |
| 2026-09-23 | 186.15 | 188.35 | 185.80 | 186.15 | 186.15 | 139,034 |
| 2026-09-22 | 183.25 | 186.00 | 182.90 | 185.50 | 185.50 | 145,941 |
| 2026-09-21 | 179.35 | 182.50 | 178.50 | 182.00 | 182.00 | 114,151 |
| 2026-09-18 | 178.45 | 180.30 | 177.20 | 178.45 | 178.45 | 25,547 |
| 2026-09-17 | 172.30 | 177.70 | 171.20 | 177.20 | 177.20 | 48,302 |
| 2026-09-16 | 171.15 | 172.80 | 170.45 | 171.15 | 171.15 | 102,369 |
| 2026-09-15 | 167.55 | 172.30 | 167.10 | 168.48 | 168.48 | 27,496 |
| 2026-09-14 | 170.55 | 170.60 | 166.60 | 166.94 | 166.94 | 137,011 |
| 2026-09-11 | 168.20 | 175.20 | 167.30 | 173.30 | 173.30 | 77,413 |
| 2026-09-10 | 172.40 | 174.20 | 166.70 | 167.15 | 167.15 | 81,093 |
| 2026-09-09 | 172.60 | 176.20 | 172.30 | 175.05 | 175.05 | 83,407 |
| 2026-09-08 | 171.15 | 172.20 | 170.30 | 171.38 | 171.38 | 55,117 |
| 2026-09-07 | 168.70 | 172.80 | 168.50 | 171.09 | 171.09 | 41,222 |
| 2026-09-04 | 166.55 | 169.20 | 166.20 | 166.65 | 166.65 | 60,558 |
| 2026-09-03 | 166.05 | 167.70 | 164.40 | 166.05 | 166.05 | 108,302 |
| 2026-09-02 | 158.85 | 165.90 | 158.50 | 165.70 | 165.70 | 77,676 |
| 2026-09-01 | 164.90 | 165.50 | 159.90 | 160.30 | 160.30 | 98,733 |
| 2026-08-28 | 170.15 | 170.90 | 167.70 | 170.15 | 170.15 | 21,050 |
| 2026-08-27 | 168.40 | 172.30 | 167.90 | 170.75 | 170.75 | 122,855 |
| 2026-08-26 | 165.60 | 166.14 | 164.90 | 166.14 | 166.14 | 59,218 |
| 2026-08-25 | 162.40 | 165.95 | 162.40 | 165.00 | 165.00 | 112,975 |
| 2026-08-24 | 162.40 | 162.40 | 159.80 | 161.88 | 161.88 | 74,557 |
| 2026-08-21 | 163.45 | 165.80 | 163.00 | 165.70 | 165.70 | 36,372 |
| 2026-08-20 | 163.55 | 164.10 | 160.10 | 161.20 | 161.20 | 55,831 |
| 2026-08-19 | 160.90 | 164.80 | 159.80 | 163.15 | 163.15 | 87,416 |
| 2026-08-18 | 168.30 | 169.40 | 163.16 | 165.53 | 165.53 | 74,331 |
| 2026-08-17 | 172.60 | 173.25 | 169.30 | 170.43 | 170.43 | 103,014 |
| 2026-08-14 | 169.50 | 173.00 | 168.90 | 171.85 | 171.85 | 96,221 |
| 2026-08-13 | 169.40 | 170.80 | 167.70 | 169.40 | 169.40 | 91,797 |
| 2026-08-12 | 168.10 | 169.90 | 167.40 | 168.10 | 168.10 | 135,922 |
| 2026-08-11 | 167.75 | 169.90 | 164.80 | 168.35 | 168.35 | 52,460 |
| 2026-08-10 | 170.15 | 174.60 | 169.20 | 171.63 | 171.63 | 275,653 |
| 2026-08-07 | 163.45 | 168.00 | 160.80 | 165.10 | 165.10 | 91,734 |
| 2026-08-06 | 167.85 | 170.84 | 160.20 | 164.10 | 164.10 | 216,872 |
| 2026-08-05 | 166.65 | 168.00 | 163.10 | 163.75 | 163.75 | 74,703 |
| 2026-08-04 | 162.75 | 167.00 | 162.50 | 165.78 | 165.78 | 26,687 |
| 2026-08-03 | 161.94 | 161.94 | 158.70 | 159.84 | 159.84 | 92,187 |
| 2026-07-31 | 164.40 | 164.80 | 157.00 | 157.20 | 157.20 | 163,129 |
| 2026-07-30 | 152.50 | 158.60 | 151.70 | 156.70 | 156.70 | 73,330 |
| 2026-07-29 | 155.45 | 156.50 | 150.75 | 150.75 | 150.75 | 70,856 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.