Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 130.30 | 132.15 | 128.55 | 130.50 | 130.50 | 276,725 |
| 2024-05-29 | 133.05 | 133.20 | 129.70 | 131.10 | 131.10 | 273,609 |
| 2024-05-28 | 132.15 | 132.85 | 130.10 | 132.05 | 132.05 | 362,034 |
| 2024-05-27 | 135.00 | 135.00 | 131.40 | 131.80 | 131.80 | 253,310 |
| 2024-05-24 | 136.70 | 136.85 | 134.35 | 135.00 | 135.00 | 281,732 |
| 2024-05-23 | 138.25 | 139.40 | 135.45 | 136.05 | 136.05 | 328,232 |
| 2024-05-22 | 135.00 | 137.15 | 133.20 | 137.15 | 137.15 | 533,972 |
| 2024-05-21 | 132.85 | 134.90 | 132.00 | 133.95 | 133.95 | 469,110 |
| 2024-05-16 | 134.10 | 135.45 | 132.95 | 132.95 | 132.95 | 684,548 |
| 2024-05-15 | 132.60 | 134.75 | 131.50 | 133.00 | 133.00 | 339,076 |
| 2024-05-14 | 131.50 | 133.40 | 130.30 | 132.50 | 132.50 | 404,844 |
| 2024-05-13 | 133.90 | 134.90 | 130.25 | 131.40 | 131.40 | 350,264 |
| 2024-05-10 | 132.95 | 134.70 | 130.10 | 134.35 | 134.35 | 459,104 |
| 2024-05-08 | 129.50 | 132.00 | 128.20 | 132.00 | 132.00 | 588,558 |
| 2024-05-07 | 126.70 | 130.25 | 126.40 | 129.40 | 129.40 | 570,255 |
| 2024-05-06 | 128.00 | 128.30 | 124.55 | 126.65 | 126.65 | 505,208 |
| 2024-05-03 | 125.00 | 129.80 | 124.05 | 128.65 | 128.65 | 846,963 |
| 2024-05-02 | 121.35 | 129.90 | 120.20 | 123.00 | 123.00 | 1,273,174 |
| 2024-04-30 | 123.80 | 124.80 | 121.95 | 123.50 | 123.50 | 607,285 |
| 2024-04-29 | 121.20 | 123.25 | 120.70 | 122.65 | 122.65 | 916,719 |
| 2024-04-26 | 121.05 | 121.05 | 114.25 | 116.40 | 116.40 | 971,224 |
| 2024-04-25 | 118.00 | 123.55 | 116.70 | 119.85 | 119.85 | 1,525,882 |
| 2024-04-24 | 115.00 | 121.70 | 111.10 | 121.00 | 121.00 | 5,457,870 |
| 2024-04-23 | 86.200 | 89.540 | 85.660 | 88.740 | 88.740 | 534,040 |
| 2024-04-22 | 88.000 | 89.120 | 85.800 | 86.720 | 86.720 | 432,049 |
| 2024-04-19 | 90.900 | 91.140 | 88.720 | 88.900 | 88.900 | 324,116 |
| 2024-04-18 | 90.060 | 91.220 | 89.080 | 90.900 | 90.900 | 443,993 |
| 2024-04-17 | 88.140 | 91.520 | 88.140 | 91.200 | 91.200 | 444,108 |
| 2024-04-16 | 90.000 | 90.680 | 88.260 | 90.240 | 90.240 | 362,260 |
| 2024-04-15 | 94.400 | 94.560 | 90.480 | 91.500 | 91.500 | 749,772 |
| 2024-04-12 | 93.220 | 94.840 | 92.720 | 94.240 | 94.240 | 755,587 |
| 2024-04-11 | 90.300 | 91.220 | 88.560 | 89.740 | 89.740 | 630,888 |
| 2024-04-10 | 90.900 | 94.200 | 90.560 | 91.220 | 91.220 | 1,199,642 |
| 2024-04-09 | 87.000 | 91.260 | 85.460 | 90.800 | 90.800 | 1,219,705 |
| 2024-04-08 | 83.000 | 86.000 | 82.300 | 86.000 | 86.000 | 3,214,950 |
| 2024-04-05 | 78.300 | 78.900 | 76.960 | 77.440 | 77.440 | 856,508 |
| 2024-04-04 | 79.800 | 79.800 | 78.300 | 78.460 | 78.460 | 889,657 |
| 2024-04-03 | 78.580 | 80.700 | 77.760 | 79.440 | 79.440 | 1,354,171 |
| 2024-04-02 | 85.000 | 86.260 | 82.540 | 82.580 | 82.580 | 539,810 |
| 2024-03-27 | 83.940 | 85.900 | 83.360 | 85.800 | 85.800 | 197,585 |
| 2024-03-26 | 84.680 | 85.040 | 83.200 | 83.480 | 83.480 | 487,928 |
| 2024-03-25 | 85.320 | 85.720 | 84.400 | 85.280 | 85.280 | 323,711 |
| 2024-03-22 | 86.440 | 86.440 | 85.240 | 85.580 | 85.580 | 354,629 |
| 2024-03-21 | 85.980 | 87.800 | 85.700 | 86.440 | 86.440 | 672,646 |
| 2024-03-20 | 82.420 | 84.280 | 82.260 | 83.280 | 83.280 | 335,954 |
| 2024-03-19 | 84.040 | 84.500 | 82.180 | 82.320 | 82.320 | 581,568 |
| 2024-03-18 | 85.000 | 86.260 | 84.280 | 84.800 | 84.800 | 391,167 |
| 2024-03-15 | 87.700 | 88.120 | 84.740 | 84.880 | 84.880 | 672,321 |
| 2024-03-14 | 88.140 | 90.420 | 87.800 | 88.000 | 88.000 | 521,022 |
| 2024-03-13 | 87.800 | 89.440 | 86.600 | 88.000 | 88.000 | 411,189 |
| 2024-03-12 | 84.000 | 87.180 | 83.640 | 87.180 | 87.180 | 794,901 |
| 2024-03-11 | 85.020 | 85.480 | 83.000 | 83.540 | 83.540 | 905,065 |
| 2024-03-08 | 86.980 | 87.880 | 85.700 | 86.140 | 86.140 | 632,992 |
| 2024-03-07 | 87.720 | 87.900 | 86.040 | 86.800 | 86.800 | 839,801 |
| 2024-03-06 | 88.500 | 89.020 | 87.540 | 87.720 | 87.720 | 507,270 |
| 2024-03-05 | 91.120 | 91.600 | 87.580 | 88.560 | 88.560 | 1,020,347 |
| 2024-03-04 | 93.280 | 94.260 | 91.500 | 91.940 | 91.940 | 399,251 |
| 2024-03-01 | 92.460 | 93.200 | 91.100 | 92.800 | 92.800 | 524,915 |
| 2024-02-29 | 89.000 | 91.580 | 88.380 | 90.600 | 90.600 | 619,890 |
| 2024-02-28 | 91.780 | 91.780 | 88.000 | 88.900 | 88.900 | 992,426 |
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.