Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 171.20 | 173.00 | 169.20 | 169.60 | 169.60 | 708,473 |
| 2026-10-15 | 166.70 | 167.80 | 163.50 | 167.40 | 167.40 | 1,015,818 |
| 2026-10-14 | 175.20 | 176.20 | 171.30 | 171.30 | 171.30 | 698,896 |
| 2026-10-13 | 170.20 | 174.00 | 168.50 | 173.40 | 173.40 | 655,395 |
| 2026-10-12 | 176.20 | 176.40 | 173.50 | 173.50 | 173.50 | 450,648 |
| 2026-10-09 | 177.30 | 180.30 | 175.90 | 176.20 | 176.20 | 730,234 |
| 2026-10-08 | 184.90 | 184.90 | 177.50 | 177.80 | 177.80 | 768,402 |
| 2026-10-07 | 187.10 | 191.80 | 184.30 | 186.30 | 186.30 | 636,978 |
| 2026-10-06 | 189.10 | 190.80 | 186.80 | 186.80 | 186.80 | 518,943 |
| 2026-10-05 | 191.50 | 192.80 | 188.10 | 188.50 | 188.50 | 727,866 |
| 2026-10-02 | 189.50 | 191.70 | 187.80 | 188.90 | 188.90 | 836,764 |
| 2026-10-01 | 184.50 | 187.80 | 181.90 | 186.10 | 186.10 | 827,656 |
| 2026-09-30 | 184.80 | 184.90 | 180.80 | 182.80 | 182.80 | 570,212 |
| 2026-09-29 | 182.00 | 185.10 | 181.80 | 184.00 | 184.00 | 374,890 |
| 2026-09-28 | 183.70 | 184.10 | 179.30 | 182.30 | 182.30 | 598,590 |
| 2026-09-25 | 186.00 | 187.00 | 184.00 | 184.60 | 184.60 | 367,194 |
| 2026-09-24 | 185.20 | 189.20 | 182.20 | 185.30 | 185.30 | 678,491 |
| 2026-09-23 | 186.30 | 188.50 | 185.60 | 186.70 | 186.70 | 795,471 |
| 2026-09-22 | 183.00 | 186.60 | 182.70 | 184.40 | 184.40 | 750,617 |
| 2026-09-21 | 179.50 | 182.40 | 178.40 | 182.00 | 182.00 | 644,944 |
| 2026-09-18 | 178.50 | 180.40 | 177.10 | 177.50 | 177.50 | 1,262,873 |
| 2026-09-17 | 172.00 | 178.00 | 171.20 | 178.00 | 178.00 | 951,837 |
| 2026-09-16 | 171.00 | 173.00 | 170.10 | 171.00 | 171.00 | 536,239 |
| 2026-09-15 | 168.50 | 172.30 | 167.10 | 171.00 | 171.00 | 631,693 |
| 2026-09-14 | 170.80 | 171.40 | 166.40 | 169.20 | 169.20 | 1,070,579 |
| 2026-09-11 | 168.50 | 175.50 | 167.00 | 175.20 | 175.20 | 807,943 |
| 2026-09-10 | 173.00 | 174.40 | 166.60 | 167.30 | 167.30 | 808,524 |
| 2026-09-09 | 172.30 | 176.20 | 172.30 | 174.70 | 174.70 | 886,565 |
| 2026-09-08 | 170.70 | 172.30 | 170.00 | 171.30 | 171.30 | 424,318 |
| 2026-09-07 | 168.50 | 172.80 | 168.50 | 172.00 | 172.00 | 910,593 |
| 2026-09-04 | 167.00 | 169.40 | 166.50 | 168.10 | 168.10 | 564,372 |
| 2026-09-03 | 165.80 | 167.90 | 164.40 | 165.80 | 165.80 | 573,002 |
| 2026-09-02 | 158.90 | 166.10 | 158.60 | 165.50 | 165.50 | 800,733 |
| 2026-09-01 | 165.50 | 165.90 | 159.60 | 160.10 | 160.10 | 947,913 |
| 2026-08-31 | 167.20 | 168.00 | 165.90 | 166.10 | 166.10 | 447,012 |
| 2026-08-28 | 170.30 | 170.90 | 167.70 | 167.70 | 167.70 | 541,450 |
| 2026-08-27 | 167.90 | 172.50 | 167.90 | 169.80 | 169.80 | 1,004,283 |
| 2026-08-26 | 165.60 | 166.50 | 164.60 | 164.90 | 164.90 | 496,111 |
| 2026-08-25 | 162.00 | 166.10 | 161.80 | 165.00 | 165.00 | 849,804 |
| 2026-08-24 | 163.00 | 163.00 | 159.50 | 159.50 | 159.50 | 800,205 |
| 2026-08-21 | 163.00 | 165.60 | 163.00 | 163.10 | 163.10 | 713,703 |
| 2026-08-20 | 163.10 | 164.00 | 159.80 | 162.90 | 162.90 | 758,933 |
| 2026-08-19 | 161.30 | 165.10 | 159.40 | 162.00 | 162.00 | 1,359,451 |
| 2026-08-18 | 169.40 | 169.40 | 163.10 | 163.20 | 163.20 | 981,263 |
| 2026-08-17 | 172.10 | 173.50 | 169.20 | 169.90 | 169.90 | 651,866 |
| 2026-08-14 | 169.60 | 172.90 | 168.60 | 169.90 | 169.90 | 1,049,668 |
| 2026-08-13 | 169.40 | 170.70 | 167.60 | 170.00 | 170.00 | 889,783 |
| 2026-08-12 | 168.30 | 170.30 | 167.30 | 169.30 | 169.30 | 873,221 |
| 2026-08-11 | 168.40 | 170.10 | 164.50 | 167.80 | 167.80 | 1,412,930 |
| 2026-08-10 | 169.70 | 175.20 | 168.70 | 168.70 | 168.70 | 2,072,643 |
| 2026-08-07 | 163.70 | 168.20 | 160.70 | 164.70 | 164.70 | 1,593,872 |
| 2026-08-06 | 168.70 | 170.90 | 160.30 | 166.20 | 166.20 | 3,430,165 |
| 2026-08-05 | 167.20 | 168.10 | 163.10 | 163.10 | 163.10 | 1,435,229 |
| 2026-08-04 | 162.80 | 167.70 | 162.60 | 165.30 | 165.30 | 910,165 |
| 2026-08-03 | 160.30 | 162.80 | 158.00 | 160.50 | 160.50 | 907,526 |
| 2026-07-31 | 164.80 | 165.00 | 157.00 | 158.70 | 158.70 | 1,259,140 |
| 2026-07-30 | 153.00 | 158.60 | 150.70 | 158.60 | 158.60 | 945,495 |
| 2026-07-29 | 155.40 | 157.50 | 150.60 | 151.90 | 151.90 | 1,372,532 |
| 2026-07-28 | 155.70 | 159.60 | 154.00 | 156.40 | 156.40 | 1,182,766 |
| 2026-07-27 | 162.10 | 163.40 | 160.80 | 161.30 | 161.30 | 530,280 |
Page 1 of 5 · 249 trading daysOlder →
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.