Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 131.43 | 131.43 | 127.90 | 131.43 | 131.43 | 12,862 |
| 2024-09-03 | 138.30 | 139.85 | 132.50 | 132.50 | 132.50 | 7,555 |
| 2024-09-02 | 140.55 | 140.95 | 138.10 | 138.50 | 138.50 | 5,023 |
| 2024-08-30 | 141.73 | 143.95 | 139.05 | 143.78 | 143.78 | 16,487 |
| 2024-08-29 | 136.40 | 143.15 | 135.10 | 142.55 | 142.55 | 22,870 |
| 2024-08-28 | 135.50 | 138.50 | 135.50 | 137.18 | 137.18 | 17,130 |
| 2024-08-27 | 138.95 | 139.50 | 133.55 | 134.55 | 134.55 | 21,319 |
| 2024-08-23 | 139.48 | 140.50 | 138.85 | 139.48 | 139.48 | 4,029 |
| 2024-08-22 | 138.55 | 140.75 | 136.55 | 138.90 | 138.90 | 4,265 |
| 2024-08-21 | 139.63 | 140.00 | 138.00 | 139.63 | 139.63 | 15,599 |
| 2024-08-20 | 136.90 | 139.73 | 136.90 | 139.73 | 139.73 | 10,291 |
| 2024-08-19 | 140.70 | 142.05 | 136.95 | 138.75 | 138.75 | 12,561 |
| 2024-08-16 | 142.10 | 142.75 | 139.10 | 139.93 | 139.93 | 19,253 |
| 2024-08-15 | 138.05 | 141.30 | 138.05 | 140.25 | 140.25 | 34,353 |
| 2024-08-14 | 138.70 | 139.80 | 137.35 | 138.70 | 138.70 | 12,697 |
| 2024-08-13 | 136.95 | 138.50 | 136.25 | 136.95 | 136.95 | 13,199 |
| 2024-08-12 | 137.68 | 138.40 | 136.25 | 137.68 | 137.68 | 22,295 |
| 2024-08-09 | 141.38 | 141.55 | 135.05 | 136.95 | 136.95 | 131,855 |
| 2024-08-08 | 139.53 | 141.00 | 135.90 | 139.33 | 139.33 | 96,600 |
| 2024-08-07 | 127.23 | 132.00 | 125.65 | 131.13 | 131.13 | 22,534 |
| 2024-08-06 | 131.03 | 132.35 | 125.50 | 126.90 | 126.90 | 73,091 |
| 2024-08-05 | 117.33 | 129.08 | 113.45 | 129.08 | 129.08 | 48,063 |
| 2024-08-02 | 135.83 | 136.50 | 128.05 | 129.58 | 129.58 | 28,813 |
| 2024-08-01 | 143.80 | 143.80 | 138.30 | 141.43 | 141.43 | 16,937 |
| 2024-07-31 | 135.05 | 137.40 | 135.05 | 135.68 | 135.68 | 11,389 |
| 2024-07-30 | 134.60 | 135.85 | 133.45 | 134.60 | 134.60 | 12,126 |
| 2024-07-29 | 130.90 | 134.75 | 129.85 | 134.75 | 134.75 | 77,947 |
| 2024-07-26 | 135.58 | 136.85 | 130.95 | 131.53 | 131.53 | 79,118 |
| 2024-07-25 | 139.70 | 139.70 | 135.05 | 136.65 | 136.65 | 32,941 |
| 2024-07-24 | 145.73 | 147.50 | 144.15 | 145.73 | 145.73 | 12,326 |
| 2024-07-23 | 151.23 | 151.35 | 143.90 | 144.60 | 144.60 | 13,099 |
| 2024-07-22 | 147.40 | 149.85 | 147.40 | 148.55 | 148.55 | 20,206 |
| 2024-07-19 | 148.40 | 148.95 | 145.80 | 146.15 | 146.15 | 6,993 |
| 2024-07-18 | 148.00 | 151.65 | 146.65 | 150.10 | 150.10 | 3,517 |
| 2024-07-17 | 156.05 | 157.95 | 149.25 | 149.28 | 149.28 | 17,610 |
| 2024-07-16 | 155.18 | 157.90 | 153.35 | 157.43 | 157.43 | 12,136 |
| 2024-07-15 | 157.73 | 158.35 | 155.05 | 155.38 | 155.38 | 4,888 |
| 2024-07-12 | 154.15 | 157.15 | 153.25 | 156.45 | 156.45 | 6,971 |
| 2024-07-11 | 155.63 | 155.95 | 151.20 | 155.88 | 155.88 | 10,577 |
| 2024-07-10 | 150.20 | 156.50 | 150.20 | 155.28 | 155.28 | 10,496 |
| 2024-07-09 | 154.40 | 154.40 | 149.05 | 154.40 | 154.40 | 11,699 |
| 2024-07-08 | 150.95 | 154.60 | 150.10 | 153.13 | 153.13 | 48,150 |
| 2024-07-05 | 148.60 | 151.30 | 147.00 | 150.80 | 150.80 | 16,331 |
| 2024-07-04 | 145.38 | 145.95 | 142.60 | 145.38 | 145.38 | 11,077 |
| 2024-07-03 | 142.25 | 144.30 | 139.60 | 142.20 | 142.20 | 8,329 |
| 2024-07-02 | 141.68 | 142.00 | 139.05 | 139.58 | 139.58 | 23,002 |
| 2024-07-01 | 142.80 | 143.90 | 140.10 | 140.60 | 140.60 | 9,094 |
| 2024-06-28 | 139.28 | 142.40 | 138.15 | 141.33 | 141.33 | 28,997 |
| 2024-06-27 | 140.50 | 141.45 | 138.50 | 138.50 | 138.50 | 6,188 |
| 2024-06-26 | 136.80 | 137.15 | 134.60 | 134.75 | 134.75 | 6,521 |
| 2024-06-25 | 139.28 | 140.75 | 134.95 | 134.95 | 134.95 | 11,970 |
| 2024-06-24 | 136.85 | 139.90 | 135.85 | 138.75 | 138.75 | 9,547 |
| 2024-06-21 | 136.90 | 138.20 | 135.65 | 136.90 | 136.90 | 50,224 |
| 2024-06-20 | 142.95 | 142.95 | 138.00 | 138.15 | 138.15 | 19,820 |
| 2024-06-19 | 144.05 | 144.70 | 141.73 | 141.73 | 141.73 | 7,398 |
| 2024-06-18 | 144.70 | 144.70 | 142.15 | 143.18 | 143.18 | 12,546 |
| 2024-06-17 | 144.55 | 147.45 | 144.45 | 145.03 | 145.03 | 8,986 |
| 2024-06-14 | 148.85 | 148.85 | 144.85 | 145.58 | 145.58 | 7,052 |
| 2024-06-13 | 149.13 | 149.15 | 146.70 | 149.03 | 149.03 | 5,250 |
| 2024-06-12 | 142.25 | 148.85 | 140.65 | 148.55 | 148.55 | 5,043 |
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.