Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 136.50 | 136.50 | 132.10 | 132.10 | 132.10 | 106,057 |
| 2025-11-06 | 139.15 | 139.40 | 135.60 | 137.10 | 137.10 | 48,771 |
| 2025-11-05 | 140.70 | 142.60 | 138.10 | 138.45 | 138.45 | 119,585 |
| 2025-11-04 | 144.60 | 144.80 | 141.40 | 142.58 | 142.58 | 64,106 |
| 2025-11-03 | 145.90 | 149.60 | 145.50 | 148.93 | 148.93 | 619,320 |
| 2025-10-31 | 149.30 | 149.90 | 145.20 | 146.75 | 146.75 | 101,187 |
| 2025-10-30 | 153.70 | 154.40 | 150.00 | 151.45 | 151.45 | 106,670 |
| 2025-10-29 | 155.75 | 162.00 | 153.50 | 156.70 | 156.70 | 71,547 |
| 2025-10-28 | 165.80 | 169.60 | 165.50 | 167.45 | 167.45 | 39,959 |
| 2025-10-27 | 165.70 | 167.50 | 164.20 | 165.49 | 165.49 | 29,799 |
| 2025-10-24 | 163.60 | 166.40 | 163.60 | 163.85 | 163.85 | 84,136 |
| 2025-10-23 | 164.90 | 164.90 | 160.30 | 162.35 | 162.35 | 21,667 |
| 2025-10-22 | 166.35 | 167.10 | 163.20 | 164.00 | 164.00 | 42,850 |
| 2025-10-21 | 165.80 | 168.00 | 165.60 | 167.62 | 167.62 | 146,413 |
| 2025-10-20 | 164.40 | 165.00 | 162.90 | 164.16 | 164.16 | 15,093 |
| 2025-10-17 | 165.40 | 165.40 | 161.00 | 163.15 | 163.15 | 29,902 |
| 2025-10-16 | 164.80 | 168.30 | 163.75 | 167.25 | 167.25 | 51,523 |
| 2025-10-15 | 161.70 | 165.00 | 161.50 | 164.10 | 164.10 | 42,018 |
| 2025-10-14 | 158.25 | 158.50 | 155.60 | 156.86 | 156.86 | 35,004 |
| 2025-10-13 | 161.90 | 164.20 | 157.60 | 162.80 | 162.80 | 38,885 |
| 2025-10-10 | 167.05 | 167.40 | 163.50 | 163.98 | 163.98 | 21,881 |
| 2025-10-09 | 158.65 | 161.65 | 158.40 | 160.73 | 160.73 | 99,133 |
| 2025-10-08 | 159.45 | 159.90 | 155.70 | 157.64 | 157.64 | 39,990 |
| 2025-10-07 | 164.60 | 165.90 | 160.80 | 161.80 | 161.80 | 74,655 |
| 2025-10-06 | 161.00 | 164.80 | 158.70 | 160.08 | 160.08 | 73,789 |
| 2025-10-03 | 160.20 | 161.80 | 159.28 | 161.60 | 161.60 | 579,658 |
| 2025-10-02 | 158.85 | 159.30 | 156.30 | 158.85 | 158.85 | 23,080 |
| 2025-10-01 | 154.35 | 158.60 | 154.30 | 156.40 | 156.40 | 103,176 |
| 2025-09-30 | 153.70 | 154.00 | 152.50 | 153.47 | 153.47 | 33,788 |
| 2025-09-29 | 154.15 | 156.00 | 153.30 | 154.24 | 154.24 | 38,896 |
| 2025-09-26 | 154.80 | 154.80 | 152.20 | 152.40 | 152.40 | 10,991 |
| 2025-09-25 | 158.75 | 159.15 | 154.90 | 156.30 | 156.30 | 25,289 |
| 2025-09-24 | 159.55 | 160.40 | 157.00 | 157.10 | 157.10 | 108,633 |
| 2025-09-23 | 157.90 | 163.20 | 157.60 | 160.70 | 160.70 | 44,501 |
| 2025-09-22 | 162.35 | 162.90 | 158.50 | 161.06 | 161.06 | 114,061 |
| 2025-09-19 | 162.05 | 163.20 | 159.60 | 159.65 | 159.65 | 46,775 |
| 2025-09-18 | 155.35 | 161.00 | 154.30 | 159.85 | 159.85 | 129,013 |
| 2025-09-17 | 155.15 | 155.50 | 151.70 | 152.80 | 152.80 | 53,191 |
| 2025-09-16 | 151.65 | 156.80 | 149.40 | 152.35 | 152.35 | 40,621 |
| 2025-09-15 | 152.30 | 153.30 | 150.50 | 151.00 | 151.00 | 84,072 |
| 2025-09-12 | 153.80 | 153.80 | 151.00 | 152.50 | 152.50 | 44,828 |
| 2025-09-11 | 154.45 | 154.90 | 152.00 | 152.30 | 152.30 | 54,504 |
| 2025-09-10 | 153.40 | 156.20 | 153.40 | 154.35 | 154.35 | 37,085 |
| 2025-09-09 | 155.25 | 155.60 | 152.80 | 153.37 | 153.37 | 87,464 |
| 2025-09-08 | 156.70 | 157.20 | 153.50 | 154.10 | 154.10 | 85,390 |
| 2025-09-05 | 155.15 | 160.05 | 155.00 | 157.40 | 157.40 | 127,502 |
| 2025-09-04 | 156.40 | 157.10 | 154.60 | 156.40 | 156.40 | 36,784 |
| 2025-09-03 | 157.10 | 158.40 | 155.10 | 157.10 | 157.10 | 82,362 |
| 2025-09-02 | 155.65 | 159.40 | 152.70 | 154.38 | 154.38 | 161,981 |
| 2025-09-01 | 165.00 | 165.50 | 161.40 | 162.43 | 162.43 | 14,736 |
| 2025-08-29 | 167.85 | 169.90 | 165.90 | 167.85 | 167.85 | 28,190 |
| 2025-08-28 | 167.85 | 169.60 | 166.40 | 167.85 | 167.85 | 37,181 |
| 2025-08-27 | 166.35 | 166.50 | 165.10 | 166.35 | 166.35 | 23,121 |
| 2025-08-26 | 164.50 | 166.70 | 164.40 | 165.50 | 165.50 | 30,995 |
| 2025-08-22 | 161.80 | 165.10 | 161.80 | 164.00 | 164.00 | 40,419 |
| 2025-08-21 | 162.05 | 163.20 | 161.50 | 162.05 | 162.05 | 14,992 |
| 2025-08-20 | 164.70 | 164.80 | 160.20 | 163.25 | 163.25 | 29,139 |
| 2025-08-19 | 169.70 | 170.00 | 165.70 | 167.25 | 167.25 | 109,205 |
| 2025-08-18 | 166.35 | 169.70 | 165.00 | 168.56 | 168.56 | 66,702 |
| 2025-08-15 | 163.55 | 168.30 | 163.30 | 165.90 | 165.90 | 92,473 |
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.