Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 120.20 | 126.40 | 119.50 | 125.20 | 125.20 | 63,930 |
| 2025-05-21 | 120.60 | 122.30 | 120.00 | 121.21 | 121.21 | 123,573 |
| 2025-05-20 | 121.40 | 123.20 | 120.60 | 122.03 | 122.03 | 10,733 |
| 2025-05-19 | 121.80 | 122.10 | 118.75 | 119.83 | 119.83 | 58,413 |
| 2025-05-16 | 123.15 | 125.60 | 122.60 | 124.80 | 124.80 | 58,126 |
| 2025-05-15 | 124.80 | 125.00 | 122.30 | 122.85 | 122.85 | 41,606 |
| 2025-05-14 | 125.50 | 127.00 | 124.70 | 125.50 | 125.50 | 164,326 |
| 2025-05-13 | 121.40 | 124.00 | 121.00 | 123.15 | 123.15 | 9,755 |
| 2025-05-12 | 118.05 | 123.80 | 118.00 | 121.60 | 121.60 | 178,697 |
| 2025-05-09 | 114.25 | 116.50 | 111.40 | 115.65 | 115.65 | 33,620 |
| 2025-05-08 | 114.50 | 117.90 | 114.50 | 114.55 | 114.55 | 152,916 |
| 2025-05-07 | 110.35 | 115.90 | 110.20 | 115.15 | 115.15 | 77,776 |
| 2025-05-06 | 111.25 | 112.30 | 109.70 | 110.95 | 110.95 | 13,858 |
| 2025-05-02 | 106.45 | 112.40 | 106.30 | 111.15 | 111.15 | 106,634 |
| 2025-05-01 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 0 |
| 2025-04-30 | 104.40 | 106.60 | 102.00 | 102.65 | 102.65 | 175,468 |
| 2025-04-29 | 116.50 | 116.50 | 107.90 | 108.90 | 108.90 | 312,303 |
| 2025-04-28 | 122.90 | 124.90 | 122.90 | 124.30 | 124.30 | 79,925 |
| 2025-04-25 | 120.90 | 123.00 | 120.00 | 120.30 | 120.30 | 245,293 |
| 2025-04-24 | 114.15 | 119.50 | 113.40 | 119.25 | 119.25 | 27,858 |
| 2025-04-23 | 113.70 | 116.10 | 112.20 | 115.15 | 115.15 | 60,119 |
| 2025-04-22 | 107.65 | 108.70 | 105.40 | 108.20 | 108.20 | 70,416 |
| 2025-04-17 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0 |
| 2025-04-16 | 106.55 | 108.80 | 106.30 | 108.70 | 108.70 | 61,643 |
| 2025-04-15 | 108.70 | 109.80 | 108.30 | 108.70 | 108.70 | 11,918 |
| 2025-04-14 | 111.00 | 111.00 | 107.40 | 107.65 | 107.65 | 49,013 |
| 2025-04-11 | 108.10 | 108.90 | 102.80 | 103.35 | 103.35 | 82,903 |
| 2025-04-10 | 120.70 | 121.00 | 107.60 | 108.30 | 108.30 | 147,504 |
| 2025-04-09 | 102.65 | 105.60 | 101.70 | 105.50 | 105.50 | 30,083 |
| 2025-04-08 | 112.00 | 112.70 | 106.30 | 108.10 | 108.10 | 25,340 |
| 2025-04-07 | 101.20 | 113.30 | 100.20 | 112.80 | 112.80 | 103,910 |
| 2025-04-04 | 118.45 | 119.00 | 109.95 | 111.73 | 111.73 | 111,904 |
| 2025-04-03 | 119.38 | 122.10 | 119.05 | 120.65 | 120.65 | 102,798 |
| 2025-04-02 | 126.80 | 126.80 | 124.40 | 125.03 | 125.03 | 30,370 |
| 2025-04-01 | 127.33 | 127.60 | 125.00 | 127.03 | 127.03 | 9,536 |
| 2025-03-31 | 125.48 | 126.55 | 123.40 | 125.68 | 125.68 | 51,752 |
| 2025-03-28 | 129.63 | 130.25 | 127.63 | 127.63 | 127.63 | 12,612 |
| 2025-03-27 | 130.60 | 130.80 | 127.65 | 128.40 | 128.40 | 13,813 |
| 2025-03-26 | 133.28 | 134.05 | 130.15 | 131.18 | 131.18 | 26,473 |
| 2025-03-25 | 135.23 | 135.95 | 130.75 | 133.13 | 133.13 | 13,441 |
| 2025-03-24 | 135.93 | 136.25 | 133.80 | 135.78 | 135.78 | 21,922 |
| 2025-03-21 | 134.80 | 135.15 | 132.95 | 134.80 | 134.80 | 70,931 |
| 2025-03-20 | 136.70 | 137.45 | 134.35 | 134.70 | 134.70 | 41,379 |
| 2025-03-19 | 132.25 | 135.40 | 131.55 | 134.15 | 134.15 | 336,727 |
| 2025-03-18 | 133.38 | 135.95 | 132.10 | 133.18 | 133.18 | 306,610 |
| 2025-03-17 | 133.83 | 134.45 | 130.33 | 131.73 | 131.73 | 155,544 |
| 2025-03-14 | 130.20 | 133.25 | 129.70 | 132.10 | 132.10 | 38,991 |
| 2025-03-13 | 126.70 | 129.35 | 126.70 | 128.30 | 128.30 | 53,005 |
| 2025-03-12 | 127.48 | 129.50 | 126.55 | 129.28 | 129.28 | 44,773 |
| 2025-03-11 | 129.53 | 130.50 | 124.80 | 126.00 | 126.00 | 47,219 |
| 2025-03-10 | 129.78 | 132.90 | 125.95 | 127.33 | 127.33 | 70,158 |
| 2025-03-07 | 130.00 | 132.40 | 129.90 | 131.88 | 131.88 | 84,230 |
| 2025-03-06 | 133.83 | 135.05 | 131.50 | 131.83 | 131.83 | 19,530 |
| 2025-03-05 | 132.50 | 135.50 | 132.10 | 132.40 | 132.40 | 82,206 |
| 2025-03-04 | 133.88 | 134.35 | 129.90 | 132.00 | 132.00 | 110,940 |
| 2025-03-03 | 138.95 | 139.90 | 137.25 | 138.75 | 138.75 | 61,094 |
| 2025-02-28 | 137.78 | 139.55 | 134.85 | 135.78 | 135.78 | 56,141 |
| 2025-02-27 | 145.18 | 146.65 | 143.15 | 145.53 | 145.53 | 50,493 |
| 2025-02-26 | 145.13 | 147.55 | 144.05 | 147.28 | 147.28 | 47,643 |
| 2025-02-25 | 148.45 | 148.45 | 144.75 | 145.73 | 145.73 | 26,684 |
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.