Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 139.90 | 140.70 | 138.90 | 139.90 | 139.90 | 160,352 |
| 2024-08-21 | 139.95 | 139.95 | 137.70 | 139.60 | 139.60 | 232,658 |
| 2024-08-20 | 137.00 | 139.80 | 137.00 | 139.00 | 139.00 | 196,921 |
| 2024-08-19 | 141.75 | 141.75 | 136.70 | 137.30 | 137.30 | 339,158 |
| 2024-08-16 | 142.20 | 142.90 | 138.70 | 140.40 | 140.40 | 432,975 |
| 2024-08-15 | 138.45 | 141.50 | 137.70 | 141.50 | 141.50 | 453,388 |
| 2024-08-14 | 139.00 | 139.95 | 137.20 | 138.00 | 138.00 | 352,114 |
| 2024-08-13 | 137.00 | 138.70 | 135.95 | 138.05 | 138.05 | 589,252 |
| 2024-08-12 | 137.90 | 138.10 | 136.00 | 137.05 | 137.05 | 389,546 |
| 2024-08-09 | 141.40 | 141.60 | 134.60 | 137.40 | 137.40 | 889,144 |
| 2024-08-08 | 140.00 | 141.60 | 135.25 | 139.00 | 139.00 | 1,542,925 |
| 2024-08-07 | 127.90 | 132.60 | 125.60 | 130.40 | 130.40 | 704,583 |
| 2024-08-06 | 130.75 | 133.00 | 125.20 | 126.85 | 126.85 | 573,368 |
| 2024-08-05 | 119.00 | 129.20 | 114.55 | 127.40 | 127.40 | 1,810,923 |
| 2024-08-02 | 136.50 | 136.70 | 128.00 | 128.05 | 128.05 | 1,568,392 |
| 2024-08-01 | 143.55 | 144.15 | 137.90 | 141.15 | 141.15 | 1,082,437 |
| 2024-07-31 | 135.65 | 137.40 | 134.30 | 135.00 | 135.00 | 422,091 |
| 2024-07-30 | 134.80 | 135.80 | 133.45 | 133.45 | 133.45 | 351,665 |
| 2024-07-29 | 131.00 | 134.75 | 129.75 | 134.00 | 134.00 | 639,283 |
| 2024-07-26 | 135.60 | 136.85 | 130.20 | 130.85 | 130.85 | 1,021,530 |
| 2024-07-25 | 140.00 | 140.00 | 135.10 | 135.10 | 135.10 | 877,612 |
| 2024-07-24 | 146.00 | 148.30 | 143.60 | 143.60 | 143.60 | 334,377 |
| 2024-07-23 | 151.20 | 151.85 | 143.65 | 145.05 | 145.05 | 620,044 |
| 2024-07-22 | 146.20 | 149.85 | 146.00 | 148.65 | 148.65 | 326,736 |
| 2024-07-19 | 149.00 | 149.00 | 145.85 | 146.05 | 146.05 | 283,591 |
| 2024-07-18 | 148.40 | 151.95 | 146.90 | 149.80 | 149.80 | 476,284 |
| 2024-07-17 | 156.95 | 156.95 | 149.10 | 150.00 | 150.00 | 691,345 |
| 2024-07-16 | 155.00 | 157.90 | 154.95 | 156.50 | 156.50 | 306,086 |
| 2024-07-15 | 157.25 | 158.55 | 154.30 | 154.30 | 154.30 | 388,663 |
| 2024-07-12 | 154.45 | 157.30 | 153.30 | 156.35 | 156.35 | 390,907 |
| 2024-07-11 | 155.00 | 156.00 | 151.10 | 154.45 | 154.45 | 355,400 |
| 2024-07-10 | 153.00 | 156.70 | 149.65 | 154.85 | 154.85 | 379,134 |
| 2024-07-09 | 154.00 | 155.00 | 152.30 | 152.30 | 152.30 | 320,338 |
| 2024-07-08 | 151.50 | 155.00 | 150.60 | 152.90 | 152.90 | 497,547 |
| 2024-07-05 | 147.00 | 151.30 | 146.00 | 150.00 | 150.00 | 623,559 |
| 2024-07-04 | 145.10 | 146.00 | 143.70 | 145.00 | 145.00 | 336,560 |
| 2024-07-03 | 142.20 | 144.35 | 142.05 | 143.50 | 143.50 | 312,048 |
| 2024-07-02 | 141.25 | 142.10 | 139.15 | 140.45 | 140.45 | 187,227 |
| 2024-07-01 | 142.95 | 143.25 | 139.75 | 141.25 | 141.25 | 459,130 |
| 2024-06-28 | 139.20 | 142.60 | 138.75 | 142.60 | 142.60 | 436,597 |
| 2024-06-27 | 139.90 | 141.70 | 138.40 | 139.75 | 139.75 | 415,154 |
| 2024-06-26 | 136.80 | 137.50 | 134.25 | 135.95 | 135.95 | 343,367 |
| 2024-06-25 | 139.00 | 139.05 | 134.80 | 136.10 | 136.10 | 334,448 |
| 2024-06-24 | 137.10 | 140.00 | 135.85 | 139.90 | 139.90 | 306,734 |
| 2024-06-21 | 137.30 | 138.60 | 136.05 | 137.95 | 137.95 | 1,180,140 |
| 2024-06-20 | 141.75 | 142.50 | 137.10 | 138.00 | 138.00 | 518,198 |
| 2024-06-19 | 143.50 | 145.60 | 141.60 | 141.75 | 141.75 | 271,438 |
| 2024-06-18 | 144.50 | 145.55 | 141.95 | 143.20 | 143.20 | 368,924 |
| 2024-06-17 | 144.40 | 147.50 | 144.00 | 144.50 | 144.50 | 331,489 |
| 2024-06-14 | 148.00 | 149.20 | 144.00 | 144.35 | 144.35 | 397,977 |
| 2024-06-13 | 148.00 | 149.80 | 146.50 | 148.00 | 148.00 | 602,893 |
| 2024-06-12 | 141.85 | 148.80 | 141.50 | 147.05 | 147.05 | 644,638 |
| 2024-06-11 | 143.70 | 145.00 | 140.30 | 141.50 | 141.50 | 464,913 |
| 2024-06-10 | 141.80 | 142.45 | 138.05 | 142.45 | 142.45 | 405,188 |
| 2024-06-07 | 137.00 | 142.95 | 135.10 | 142.95 | 142.95 | 482,275 |
| 2024-06-06 | 134.40 | 138.85 | 134.40 | 137.50 | 137.50 | 1,542,715 |
| 2024-06-05 | 131.30 | 134.50 | 129.50 | 133.60 | 133.60 | 357,777 |
| 2024-06-04 | 134.00 | 136.00 | 130.95 | 131.80 | 131.80 | 341,788 |
| 2024-06-03 | 134.80 | 137.40 | 133.55 | 134.35 | 134.35 | 296,380 |
| 2024-05-31 | 129.15 | 135.80 | 129.15 | 134.50 | 134.50 | 1,098,906 |
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.