Nordic Semiconductor ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	189.70	189.70	189.70	189.70	189.70	0
2026-04-30	187.05	191.70	186.50	189.70	189.70	75,895
2026-04-29	188.30	191.15	181.10	188.30	188.30	153,690
2026-04-28	197.75	198.30	185.65	186.85	186.85	123,846
2026-04-27	189.40	189.80	181.70	183.75	183.75	111,382
2026-04-24	185.60	190.90	184.80	190.85	190.85	112,477
2026-04-23	184.60	188.20	182.20	186.65	186.65	16,128
2026-04-22	188.10	189.50	181.40	183.35	183.35	47,447
2026-04-21	184.90	187.80	182.40	184.40	184.40	25,068
2026-04-20	181.50	186.00	181.10	183.87	183.87	50,191
2026-04-17	178.25	186.00	177.70	184.20	184.20	125,960
2026-04-16	177.00	178.40	173.50	177.20	177.20	134,129
2026-04-15	171.45	175.90	170.60	173.70	173.70	125,201
2026-04-14	168.00	170.80	167.30	169.88	169.88	66,541
2026-04-13	161.40	164.50	160.90	163.00	163.00	53,391
2026-04-10	160.50	163.30	160.20	162.75	162.75	112,831
2026-04-09	156.80	161.50	155.70	161.30	161.30	80,021
2026-04-08	156.70	159.15	156.00	159.15	159.15	138,983
2026-04-07	151.35	157.20	148.40	156.50	156.50	146,368
2026-04-02	153.40	153.40	153.40	153.40	153.40	0
2026-04-01	155.65	156.60	151.35	153.40	153.40	35,154
2026-03-31	149.10	153.90	147.30	153.40	153.40	96,154
2026-03-30	145.30	149.40	145.00	147.25	147.25	51,318
2026-03-27	150.80	150.80	144.10	146.65	146.65	190,199
2026-03-26	152.30	153.90	151.10	151.65	151.65	20,132
2026-03-25	150.85	153.70	149.80	153.10	153.10	53,577
2026-03-24	144.60	148.00	142.00	144.49	144.49	64,953
2026-03-23	141.10	147.90	138.40	146.28	146.28	65,022
2026-03-20	153.30	154.15	146.00	148.40	148.40	145,248
2026-03-19	157.50	159.05	151.10	152.80	152.80	251,970
2026-03-18	163.25	164.70	160.60	160.60	160.60	110,968
2026-03-17	159.25	161.50	156.50	159.58	159.58	23,937
2026-03-16	152.50	160.40	152.00	159.39	159.39	208,089
2026-03-13	147.10	150.70	147.10	149.00	149.00	38,585
2026-03-12	148.60	152.35	147.40	148.40	148.40	135,253
2026-03-11	145.90	150.10	144.80	148.20	148.20	47,886
2026-03-10	141.60	148.30	141.40	146.57	146.57	128,371
2026-03-09	136.00	139.45	134.30	137.62	137.62	179,491
2026-03-06	144.60	146.50	140.70	142.55	142.55	73,539
2026-03-05	145.80	146.40	143.50	143.75	143.75	87,864
2026-03-04	139.55	146.15	139.15	145.60	145.60	349,675
2026-03-03	138.75	139.00	132.85	134.87	134.87	112,030
2026-03-02	138.65	143.20	137.60	140.27	140.27	152,648
2026-02-27	139.75	144.70	135.80	143.85	143.85	295,942
2026-02-26	143.35	144.00	139.60	141.10	141.10	91,678
2026-02-25	141.80	142.00	138.80	139.75	139.75	80,754
2026-02-24	140.80	143.10	140.40	141.63	141.63	49,080
2026-02-23	142.70	142.70	139.70	141.19	141.19	138,841
2026-02-20	143.25	144.60	141.70	143.25	143.25	33,340
2026-02-19	143.65	144.30	142.10	143.65	143.65	24,085
2026-02-18	139.05	144.30	138.90	142.75	142.75	125,916
2026-02-17	140.60	140.70	136.70	137.99	137.99	57,926
2026-02-16	142.05	142.30	139.20	140.16	140.16	44,506
2026-02-13	145.50	145.50	142.10	142.65	142.65	64,673
2026-02-12	152.70	153.10	148.50	148.50	148.50	63,174
2026-02-11	152.20	153.60	150.50	152.20	152.20	47,181
2026-02-10	152.00	154.50	150.55	152.19	152.19	29,134
2026-02-09	156.90	157.40	150.10	152.12	152.12	64,936
2026-02-06	156.20	156.90	150.10	155.75	155.75	241,153
2026-02-05	144.60	153.80	144.30	150.65	150.65	492,184

← NewerPage 3 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.