Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 155.45 | 159.00 | 155.00 | 158.90 | 158.90 | 128,964 |
| 2026-07-27 | 162.65 | 163.20 | 160.70 | 162.70 | 162.70 | 30,113 |
| 2026-07-24 | 160.30 | 161.50 | 158.30 | 160.30 | 160.30 | 952,247 |
| 2026-07-23 | 165.40 | 167.70 | 162.60 | 164.90 | 164.90 | 22,544 |
| 2026-07-22 | 165.40 | 168.50 | 164.50 | 167.65 | 167.65 | 47,263 |
| 2026-07-21 | 160.30 | 165.50 | 159.80 | 165.50 | 165.50 | 59,857 |
| 2026-07-20 | 158.45 | 160.15 | 156.00 | 157.95 | 157.95 | 48,849 |
| 2026-07-17 | 155.55 | 158.80 | 154.30 | 157.70 | 157.70 | 26,592 |
| 2026-07-16 | 163.40 | 163.40 | 156.50 | 156.60 | 156.60 | 141,301 |
| 2026-07-15 | 166.95 | 167.90 | 163.60 | 164.60 | 164.60 | 28,797 |
| 2026-07-14 | 164.10 | 167.00 | 163.30 | 164.87 | 164.87 | 6,479 |
| 2026-07-13 | 164.70 | 167.00 | 164.40 | 165.10 | 165.10 | 39,967 |
| 2026-07-10 | 170.45 | 171.30 | 167.85 | 167.85 | 167.85 | 16,347 |
| 2026-07-09 | 170.35 | 172.60 | 168.20 | 170.25 | 170.25 | 5,956 |
| 2026-07-08 | 171.25 | 171.90 | 165.30 | 168.50 | 168.50 | 134,681 |
| 2026-07-07 | 177.20 | 178.90 | 170.40 | 174.02 | 174.02 | 30,399 |
| 2026-07-06 | 181.60 | 182.50 | 179.10 | 180.67 | 180.67 | 3,793 |
| 2026-07-03 | 184.50 | 184.90 | 181.60 | 182.25 | 182.25 | 9,575 |
| 2026-07-02 | 185.90 | 186.60 | 181.50 | 185.80 | 185.80 | 19,168 |
| 2026-07-01 | 184.30 | 191.40 | 183.80 | 189.80 | 189.80 | 27,035 |
| 2026-06-30 | 179.85 | 182.80 | 178.50 | 180.20 | 180.20 | 28,664 |
| 2026-06-29 | 176.30 | 180.70 | 175.00 | 175.36 | 175.36 | 30,959 |
| 2026-06-26 | 176.70 | 177.90 | 175.10 | 176.70 | 176.70 | 38,204 |
| 2026-06-25 | 184.50 | 185.25 | 177.70 | 178.95 | 178.95 | 47,386 |
| 2026-06-24 | 181.50 | 183.10 | 178.70 | 178.75 | 178.75 | 28,970 |
| 2026-06-23 | 186.95 | 188.10 | 179.50 | 180.60 | 180.60 | 98,801 |
| 2026-06-22 | 189.10 | 191.60 | 185.95 | 190.55 | 190.55 | 257,809 |
| 2026-06-19 | 188.10 | 191.70 | 188.00 | 190.85 | 190.85 | 425,843 |
| 2026-06-18 | 187.45 | 189.90 | 186.50 | 187.15 | 187.15 | 394,892 |
| 2026-06-17 | 189.20 | 189.40 | 184.10 | 186.45 | 186.45 | 122,301 |
| 2026-06-16 | 193.30 | 193.70 | 190.10 | 192.35 | 192.35 | 653,015 |
| 2026-06-15 | 192.10 | 195.30 | 192.10 | 193.10 | 193.10 | 117,950 |
| 2026-06-12 | 183.75 | 188.80 | 181.70 | 188.80 | 188.80 | 115,632 |
| 2026-06-11 | 178.05 | 181.50 | 177.20 | 180.10 | 180.10 | 114,170 |
| 2026-06-10 | 189.20 | 189.20 | 175.30 | 176.70 | 176.70 | 326,808 |
| 2026-06-09 | 194.75 | 196.00 | 189.20 | 192.55 | 192.55 | 80,603 |
| 2026-06-08 | 186.05 | 195.50 | 185.00 | 193.10 | 193.10 | 166,094 |
| 2026-06-05 | 201.60 | 201.60 | 191.00 | 191.45 | 191.45 | 139,842 |
| 2026-06-04 | 203.20 | 203.80 | 200.40 | 200.40 | 200.40 | 55,271 |
| 2026-06-03 | 205.50 | 210.60 | 204.60 | 205.10 | 205.10 | 45,175 |
| 2026-06-02 | 199.65 | 207.40 | 199.40 | 204.43 | 204.43 | 111,311 |
| 2026-06-01 | 201.25 | 202.00 | 196.10 | 199.90 | 199.90 | 110,797 |
| 2026-05-29 | 205.30 | 205.80 | 200.40 | 202.40 | 202.40 | 81,548 |
| 2026-05-28 | 202.20 | 207.00 | 201.80 | 202.75 | 202.75 | 139,137 |
| 2026-05-27 | 204.70 | 210.80 | 201.80 | 205.10 | 205.10 | 112,541 |
| 2026-05-26 | 199.25 | 206.00 | 194.00 | 200.20 | 200.20 | 139,364 |
| 2026-05-22 | 202.55 | 208.60 | 202.40 | 208.40 | 208.40 | 73,218 |
| 2026-05-21 | 201.00 | 202.60 | 198.60 | 201.00 | 201.00 | 56,564 |
| 2026-05-20 | 195.00 | 200.80 | 195.00 | 199.80 | 199.80 | 89,963 |
| 2026-05-19 | 199.65 | 200.40 | 194.80 | 197.51 | 197.51 | 217,534 |
| 2026-05-18 | 201.00 | 205.60 | 199.00 | 205.00 | 205.00 | 143,842 |
| 2026-05-15 | 199.90 | 204.60 | 199.90 | 202.20 | 202.20 | 171,316 |
| 2026-05-14 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0 |
| 2026-05-13 | 194.85 | 203.40 | 194.20 | 200.80 | 200.80 | 522,703 |
| 2026-05-12 | 194.95 | 195.00 | 192.40 | 194.95 | 194.95 | 90,626 |
| 2026-05-11 | 200.85 | 201.20 | 195.40 | 197.90 | 197.90 | 203,713 |
| 2026-05-08 | 196.15 | 201.80 | 195.65 | 201.60 | 201.60 | 110,078 |
| 2026-05-07 | 197.70 | 200.20 | 194.30 | 194.45 | 194.45 | 140,132 |
| 2026-05-06 | 194.45 | 199.20 | 193.90 | 197.35 | 197.35 | 60,695 |
| 2026-05-05 | 188.70 | 194.60 | 188.40 | 192.68 | 192.68 | 72,626 |
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.