Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 139.45 | 139.70 | 130.00 | 131.75 | 131.75 | 365,884 |
| 2026-02-03 | 129.40 | 130.00 | 124.00 | 126.82 | 126.82 | 65,349 |
| 2026-02-02 | 126.15 | 128.80 | 125.75 | 126.81 | 126.81 | 85,776 |
| 2026-01-30 | 131.10 | 131.10 | 128.90 | 129.40 | 129.40 | 83,804 |
| 2026-01-29 | 131.75 | 133.10 | 127.30 | 127.75 | 127.75 | 69,891 |
| 2026-01-28 | 131.45 | 135.10 | 130.65 | 131.85 | 131.85 | 128,706 |
| 2026-01-27 | 132.00 | 132.80 | 130.20 | 132.70 | 132.70 | 65,231 |
| 2026-01-26 | 134.05 | 134.20 | 131.40 | 132.47 | 132.47 | 31,805 |
| 2026-01-23 | 136.90 | 138.00 | 132.60 | 132.90 | 132.90 | 63,135 |
| 2026-01-22 | 136.90 | 139.40 | 136.30 | 138.85 | 138.85 | 126,781 |
| 2026-01-21 | 133.60 | 135.40 | 131.50 | 133.10 | 133.10 | 36,325 |
| 2026-01-20 | 131.35 | 132.60 | 129.50 | 131.60 | 131.60 | 46,118 |
| 2026-01-19 | 133.10 | 133.80 | 131.40 | 133.70 | 133.70 | 187,431 |
| 2026-01-16 | 137.80 | 140.00 | 136.30 | 137.80 | 137.80 | 54,847 |
| 2026-01-15 | 134.95 | 138.95 | 134.80 | 137.00 | 137.00 | 94,007 |
| 2026-01-14 | 138.55 | 138.70 | 132.80 | 134.55 | 134.55 | 92,905 |
| 2026-01-13 | 136.50 | 139.20 | 134.70 | 137.60 | 137.60 | 63,922 |
| 2026-01-12 | 138.65 | 139.50 | 136.50 | 137.71 | 137.71 | 41,360 |
| 2026-01-09 | 137.80 | 139.30 | 137.20 | 137.80 | 137.80 | 48,714 |
| 2026-01-08 | 140.50 | 143.10 | 137.10 | 137.80 | 137.80 | 172,856 |
| 2026-01-07 | 140.10 | 141.60 | 138.10 | 140.10 | 140.10 | 144,792 |
| 2026-01-06 | 137.70 | 138.90 | 136.10 | 137.00 | 137.00 | 116,470 |
| 2026-01-05 | 139.25 | 140.10 | 134.40 | 136.73 | 136.73 | 44,975 |
| 2026-01-02 | 134.05 | 138.90 | 134.00 | 138.05 | 138.05 | 53,277 |
| 2025-12-31 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-12-30 | 134.05 | 134.05 | 132.40 | 134.05 | 134.05 | 40,644 |
| 2025-12-29 | 130.70 | 132.80 | 130.70 | 132.40 | 132.40 | 30,351 |
| 2025-12-24 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2025-12-23 | 128.60 | 130.80 | 127.60 | 129.80 | 129.80 | 16,341 |
| 2025-12-22 | 129.10 | 130.00 | 127.50 | 129.10 | 129.10 | 23,918 |
| 2025-12-19 | 126.85 | 128.30 | 126.40 | 126.85 | 126.85 | 934,355 |
| 2025-12-18 | 127.15 | 127.80 | 125.30 | 127.25 | 127.25 | 84,793 |
| 2025-12-17 | 130.05 | 130.50 | 128.70 | 130.05 | 130.05 | 29,338 |
| 2025-12-16 | 129.00 | 129.50 | 127.50 | 128.56 | 128.56 | 50,982 |
| 2025-12-15 | 130.05 | 131.65 | 129.00 | 130.20 | 130.20 | 22,399 |
| 2025-12-12 | 130.45 | 131.90 | 129.75 | 130.45 | 130.45 | 86,718 |
| 2025-12-11 | 130.05 | 132.15 | 128.65 | 129.90 | 129.90 | 342,438 |
| 2025-12-10 | 134.05 | 135.30 | 130.00 | 130.15 | 130.15 | 662,738 |
| 2025-12-09 | 134.95 | 136.40 | 133.00 | 133.94 | 133.94 | 39,717 |
| 2025-12-08 | 136.40 | 136.70 | 134.60 | 135.58 | 135.58 | 48,730 |
| 2025-12-05 | 137.10 | 138.30 | 136.20 | 137.10 | 137.10 | 54,051 |
| 2025-12-04 | 136.60 | 136.80 | 134.30 | 136.50 | 136.50 | 38,449 |
| 2025-12-03 | 132.40 | 134.00 | 131.10 | 132.40 | 132.40 | 87,822 |
| 2025-12-02 | 131.15 | 132.00 | 129.70 | 130.10 | 130.10 | 77,584 |
| 2025-12-01 | 130.25 | 130.80 | 128.70 | 130.20 | 130.20 | 116,605 |
| 2025-11-28 | 134.15 | 135.60 | 133.75 | 134.15 | 134.15 | 105,280 |
| 2025-11-27 | 131.65 | 134.80 | 131.40 | 133.40 | 133.40 | 81,444 |
| 2025-11-26 | 128.20 | 131.50 | 128.20 | 129.80 | 129.80 | 68,210 |
| 2025-11-25 | 131.05 | 132.10 | 126.10 | 128.14 | 128.14 | 97,406 |
| 2025-11-24 | 132.20 | 132.20 | 129.00 | 131.26 | 131.26 | 137,223 |
| 2025-11-21 | 128.40 | 131.40 | 126.50 | 130.05 | 130.05 | 129,018 |
| 2025-11-20 | 135.55 | 135.90 | 133.80 | 135.45 | 135.45 | 26,311 |
| 2025-11-19 | 128.90 | 131.60 | 126.40 | 130.25 | 130.25 | 39,018 |
| 2025-11-18 | 132.00 | 132.10 | 127.30 | 131.80 | 131.80 | 121,341 |
| 2025-11-17 | 138.15 | 138.40 | 134.10 | 135.84 | 135.84 | 76,515 |
| 2025-11-14 | 136.80 | 137.20 | 133.80 | 136.90 | 136.90 | 38,284 |
| 2025-11-13 | 138.65 | 139.20 | 137.10 | 138.65 | 138.65 | 214,018 |
| 2025-11-12 | 136.60 | 140.60 | 135.80 | 138.35 | 138.35 | 54,440 |
| 2025-11-11 | 135.65 | 137.90 | 134.30 | 136.58 | 136.58 | 35,341 |
| 2025-11-10 | 135.25 | 136.75 | 134.85 | 135.94 | 135.94 | 80,653 |
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.