Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 161.50 | 162.70 | 159.70 | 161.20 | 161.20 | 61,662 |
| 2025-08-13 | 148.60 | 164.30 | 148.40 | 159.25 | 159.25 | 321,449 |
| 2025-08-12 | 137.80 | 140.10 | 135.60 | 138.03 | 138.03 | 29,365 |
| 2025-08-11 | 138.25 | 138.50 | 135.00 | 136.06 | 136.06 | 59,966 |
| 2025-08-08 | 136.00 | 138.20 | 135.60 | 138.05 | 138.05 | 26,068 |
| 2025-08-07 | 132.40 | 136.50 | 131.80 | 136.20 | 136.20 | 97,026 |
| 2025-08-06 | 136.00 | 136.00 | 129.20 | 130.65 | 130.65 | 76,482 |
| 2025-08-05 | 138.25 | 141.70 | 137.10 | 140.25 | 140.25 | 66,714 |
| 2025-08-04 | 137.60 | 141.90 | 137.50 | 139.35 | 139.35 | 140,972 |
| 2025-08-01 | 141.30 | 145.00 | 139.40 | 141.00 | 141.00 | 63,989 |
| 2025-07-31 | 145.70 | 146.40 | 141.30 | 141.70 | 141.70 | 31,182 |
| 2025-07-30 | 138.95 | 140.80 | 137.55 | 138.95 | 138.95 | 14,553 |
| 2025-07-29 | 140.00 | 142.95 | 139.00 | 140.74 | 140.74 | 64,013 |
| 2025-07-28 | 139.25 | 141.00 | 139.00 | 140.29 | 140.29 | 34,866 |
| 2025-07-25 | 138.50 | 138.50 | 135.60 | 136.60 | 136.60 | 35,699 |
| 2025-07-24 | 138.25 | 139.70 | 137.40 | 138.25 | 138.25 | 50,895 |
| 2025-07-23 | 138.45 | 139.40 | 136.20 | 138.25 | 138.25 | 67,652 |
| 2025-07-22 | 143.35 | 143.60 | 139.60 | 141.70 | 141.70 | 43,024 |
| 2025-07-21 | 145.00 | 145.30 | 143.60 | 144.30 | 144.30 | 6,670 |
| 2025-07-18 | 146.15 | 147.70 | 145.30 | 146.15 | 146.15 | 36,575 |
| 2025-07-17 | 142.15 | 147.50 | 142.10 | 146.25 | 146.25 | 65,254 |
| 2025-07-16 | 139.45 | 141.30 | 138.90 | 141.30 | 141.30 | 14,119 |
| 2025-07-15 | 138.45 | 141.30 | 138.10 | 140.65 | 140.65 | 73,297 |
| 2025-07-14 | 136.80 | 137.30 | 135.60 | 136.90 | 136.90 | 7,804 |
| 2025-07-11 | 139.35 | 139.90 | 137.80 | 139.85 | 139.85 | 17,601 |
| 2025-07-10 | 139.25 | 140.90 | 138.90 | 139.25 | 139.25 | 73,111 |
| 2025-07-09 | 138.45 | 139.10 | 136.90 | 138.45 | 138.45 | 86,796 |
| 2025-07-08 | 142.05 | 142.30 | 137.00 | 138.10 | 138.10 | 145,307 |
| 2025-07-07 | 140.00 | 143.00 | 139.90 | 142.20 | 142.20 | 43,088 |
| 2025-07-04 | 134.25 | 139.00 | 134.00 | 138.15 | 138.15 | 62,199 |
| 2025-07-03 | 133.40 | 135.65 | 132.00 | 135.45 | 135.45 | 142,911 |
| 2025-07-02 | 133.10 | 137.50 | 132.80 | 137.10 | 137.10 | 81,260 |
| 2025-07-01 | 135.75 | 136.20 | 131.40 | 133.15 | 133.15 | 18,043 |
| 2025-06-30 | 134.95 | 136.35 | 134.00 | 134.98 | 134.98 | 116,726 |
| 2025-06-27 | 137.00 | 138.30 | 133.90 | 134.95 | 134.95 | 27,787 |
| 2025-06-26 | 137.00 | 139.65 | 135.70 | 137.00 | 137.00 | 75,848 |
| 2025-06-25 | 138.05 | 139.90 | 135.25 | 136.30 | 136.30 | 99,604 |
| 2025-06-24 | 136.20 | 139.70 | 134.20 | 135.71 | 135.71 | 180,244 |
| 2025-06-23 | 135.45 | 136.40 | 133.60 | 135.28 | 135.28 | 55,613 |
| 2025-06-20 | 137.60 | 138.40 | 135.30 | 135.65 | 135.65 | 72,316 |
| 2025-06-19 | 134.95 | 136.20 | 134.20 | 134.95 | 134.95 | 29,817 |
| 2025-06-18 | 135.05 | 136.80 | 133.40 | 135.15 | 135.15 | 74,910 |
| 2025-06-17 | 136.50 | 140.00 | 136.40 | 138.82 | 138.82 | 82,796 |
| 2025-06-16 | 137.40 | 138.80 | 135.20 | 137.36 | 137.36 | 100,910 |
| 2025-06-13 | 134.10 | 138.05 | 134.10 | 138.05 | 138.05 | 22,135 |
| 2025-06-12 | 137.60 | 138.70 | 136.10 | 137.60 | 137.60 | 5,801 |
| 2025-06-11 | 136.20 | 141.10 | 136.20 | 138.15 | 138.15 | 84,618 |
| 2025-06-10 | 134.75 | 136.80 | 134.60 | 135.08 | 135.08 | 106,483 |
| 2025-06-09 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 0 |
| 2025-06-06 | 133.80 | 136.00 | 133.20 | 135.55 | 135.55 | 41,571 |
| 2025-06-05 | 133.10 | 135.60 | 132.80 | 134.85 | 134.85 | 121,287 |
| 2025-06-04 | 128.35 | 134.10 | 128.35 | 133.90 | 133.90 | 138,410 |
| 2025-06-03 | 123.75 | 127.80 | 123.50 | 123.80 | 123.80 | 85,747 |
| 2025-06-02 | 122.65 | 123.85 | 120.80 | 123.20 | 123.20 | 46,438 |
| 2025-05-30 | 125.10 | 127.00 | 123.50 | 125.60 | 125.60 | 76,704 |
| 2025-05-29 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0 |
| 2025-05-28 | 126.05 | 126.20 | 124.10 | 124.20 | 124.20 | 41,405 |
| 2025-05-27 | 123.80 | 126.90 | 123.80 | 126.05 | 126.05 | 78,703 |
| 2025-05-23 | 126.15 | 128.90 | 120.60 | 122.55 | 122.55 | 47,253 |
| 2025-05-22 | 120.20 | 126.40 | 119.50 | 125.20 | 125.20 | 63,930 |
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.