Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 100.46 | 100.60 | 98.580 | 98.985 | 98.985 | 59,564 |
| 2024-11-26 | 98.550 | 100.45 | 97.400 | 99.955 | 99.955 | 13,586 |
| 2024-11-25 | 96.960 | 99.400 | 96.960 | 98.150 | 98.150 | 11,446 |
| 2024-11-22 | 94.170 | 96.340 | 93.900 | 95.540 | 95.540 | 44,785 |
| 2024-11-21 | 93.840 | 94.180 | 92.300 | 92.430 | 92.430 | 45,002 |
| 2024-11-20 | 96.140 | 97.060 | 94.110 | 94.580 | 94.580 | 51,535 |
| 2024-11-19 | 96.120 | 96.500 | 94.200 | 94.620 | 94.620 | 25,057 |
| 2024-11-18 | 98.170 | 98.360 | 95.020 | 95.240 | 95.240 | 22,098 |
| 2024-11-15 | 100.35 | 100.35 | 98.580 | 98.830 | 98.830 | 14,166 |
| 2024-11-14 | 99.185 | 101.65 | 98.020 | 100.59 | 100.59 | 22,268 |
| 2024-11-13 | 100.50 | 100.50 | 98.140 | 99.865 | 99.865 | 8,397 |
| 2024-11-12 | 99.220 | 102.05 | 99.040 | 102.05 | 102.05 | 10,957 |
| 2024-11-11 | 101.34 | 102.20 | 98.920 | 99.820 | 99.820 | 34,744 |
| 2024-11-08 | 104.15 | 104.45 | 100.45 | 101.03 | 101.03 | 14,401 |
| 2024-11-07 | 104.65 | 105.55 | 103.90 | 104.65 | 104.65 | 6,490 |
| 2024-11-06 | 104.30 | 105.95 | 104.30 | 104.30 | 104.30 | 18,150 |
| 2024-11-05 | 106.50 | 107.05 | 103.75 | 104.70 | 104.70 | 33,155 |
| 2024-11-04 | 108.95 | 110.30 | 107.35 | 107.38 | 107.38 | 8,829 |
| 2024-11-01 | 108.20 | 109.50 | 107.30 | 108.20 | 108.20 | 24,941 |
| 2024-10-31 | 111.33 | 111.45 | 108.30 | 109.63 | 109.63 | 19,773 |
| 2024-10-30 | 111.58 | 113.40 | 109.45 | 113.23 | 113.23 | 41,492 |
| 2024-10-29 | 109.03 | 112.80 | 108.95 | 112.20 | 112.20 | 65,926 |
| 2024-10-28 | 104.85 | 109.70 | 101.75 | 108.10 | 108.10 | 55,185 |
| 2024-10-25 | 104.05 | 106.05 | 103.75 | 105.38 | 105.38 | 39,473 |
| 2024-10-24 | 95.810 | 104.05 | 95.020 | 102.65 | 102.65 | 36,381 |
| 2024-10-23 | 99.340 | 101.50 | 98.280 | 101.03 | 101.03 | 61,295 |
| 2024-10-22 | 98.850 | 99.300 | 97.220 | 98.830 | 98.830 | 16,229 |
| 2024-10-21 | 98.850 | 99.720 | 97.100 | 97.370 | 97.370 | 9,598 |
| 2024-10-18 | 99.530 | 100.75 | 98.460 | 99.530 | 99.530 | 9,131 |
| 2024-10-17 | 96.590 | 99.720 | 96.220 | 99.465 | 99.465 | 62,333 |
| 2024-10-16 | 95.110 | 95.420 | 93.100 | 94.990 | 94.990 | 52,422 |
| 2024-10-15 | 97.120 | 97.360 | 94.220 | 96.920 | 96.920 | 35,204 |
| 2024-10-14 | 97.120 | 98.080 | 96.660 | 97.120 | 97.120 | 17,267 |
| 2024-10-11 | 99.095 | 99.320 | 96.500 | 97.625 | 97.625 | 31,369 |
| 2024-10-10 | 99.620 | 99.800 | 98.520 | 99.620 | 99.620 | 19,016 |
| 2024-10-09 | 97.430 | 99.480 | 97.260 | 98.840 | 98.840 | 33,944 |
| 2024-10-08 | 96.490 | 98.320 | 96.120 | 97.925 | 97.925 | 31,732 |
| 2024-10-07 | 99.140 | 99.800 | 97.100 | 97.615 | 97.615 | 54,673 |
| 2024-10-04 | 97.210 | 99.300 | 96.760 | 98.640 | 98.640 | 51,481 |
| 2024-10-03 | 98.695 | 99.180 | 96.900 | 98.740 | 98.740 | 112,259 |
| 2024-10-02 | 100.75 | 101.40 | 98.180 | 99.230 | 99.230 | 129,321 |
| 2024-10-01 | 106.75 | 107.00 | 99.840 | 100.46 | 100.46 | 67,937 |
| 2024-09-30 | 107.80 | 107.80 | 104.10 | 107.33 | 107.33 | 73,603 |
| 2024-09-27 | 108.70 | 109.35 | 104.05 | 106.50 | 106.50 | 61,116 |
| 2024-09-26 | 127.38 | 127.95 | 104.60 | 108.35 | 108.35 | 189,250 |
| 2024-09-25 | 141.23 | 142.45 | 138.70 | 141.08 | 141.08 | 22,087 |
| 2024-09-24 | 142.45 | 145.30 | 141.30 | 142.60 | 142.60 | 21,304 |
| 2024-09-23 | 142.65 | 142.85 | 139.80 | 142.60 | 142.60 | 11,103 |
| 2024-09-20 | 137.38 | 142.55 | 136.05 | 141.58 | 141.58 | 32,842 |
| 2024-09-19 | 136.10 | 139.35 | 134.50 | 138.40 | 138.40 | 15,149 |
| 2024-09-18 | 133.58 | 134.35 | 132.45 | 133.58 | 133.58 | 21,293 |
| 2024-09-17 | 131.38 | 135.70 | 131.20 | 133.28 | 133.28 | 20,273 |
| 2024-09-16 | 129.48 | 131.55 | 129.40 | 131.28 | 131.28 | 5,505 |
| 2024-09-13 | 131.78 | 132.40 | 130.15 | 131.78 | 131.78 | 14,215 |
| 2024-09-12 | 133.78 | 134.40 | 130.95 | 131.73 | 131.73 | 9,875 |
| 2024-09-11 | 131.33 | 133.05 | 129.38 | 129.38 | 129.38 | 18,326 |
| 2024-09-10 | 130.75 | 133.00 | 128.65 | 128.65 | 128.65 | 13,333 |
| 2024-09-09 | 123.68 | 127.95 | 122.85 | 127.18 | 127.18 | 26,344 |
| 2024-09-06 | 127.33 | 127.85 | 125.43 | 125.43 | 125.43 | 17,243 |
| 2024-09-05 | 127.18 | 129.80 | 125.90 | 129.03 | 129.03 | 14,976 |
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.