Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 92.000 | 93.080 | 91.680 | 92.160 | 92.160 | 371,213 |
| 2024-02-26 | 92.000 | 93.420 | 91.800 | 93.000 | 93.000 | 396,518 |
| 2024-02-23 | 93.900 | 94.360 | 91.540 | 91.800 | 91.800 | 464,941 |
| 2024-02-22 | 94.980 | 96.980 | 93.160 | 93.260 | 93.260 | 610,178 |
| 2024-02-21 | 93.900 | 94.580 | 90.100 | 90.440 | 90.440 | 734,718 |
| 2024-02-20 | 98.000 | 98.000 | 93.760 | 93.860 | 93.860 | 374,058 |
| 2024-02-19 | 97.480 | 98.780 | 96.440 | 98.200 | 98.200 | 259,709 |
| 2024-02-16 | 99.060 | 99.700 | 97.000 | 97.480 | 97.480 | 431,167 |
| 2024-02-15 | 97.200 | 99.600 | 96.400 | 98.520 | 98.520 | 476,788 |
| 2024-02-14 | 98.900 | 99.820 | 96.820 | 97.000 | 97.000 | 708,529 |
| 2024-02-13 | 96.880 | 98.440 | 95.700 | 98.180 | 98.180 | 826,213 |
| 2024-02-12 | 98.100 | 99.080 | 95.400 | 96.880 | 96.880 | 735,249 |
| 2024-02-09 | 94.000 | 97.300 | 92.880 | 97.300 | 97.300 | 1,339,837 |
| 2024-02-08 | 89.840 | 94.340 | 89.840 | 94.000 | 94.000 | 1,599,973 |
| 2024-02-07 | 80.100 | 88.700 | 79.520 | 88.300 | 88.300 | 3,017,290 |
| 2024-02-06 | 84.000 | 86.960 | 79.680 | 80.800 | 80.800 | 4,391,380 |
| 2024-02-05 | 104.40 | 105.65 | 103.75 | 104.00 | 104.00 | 532,844 |
| 2024-02-02 | 106.10 | 106.75 | 104.55 | 104.55 | 104.55 | 316,797 |
| 2024-02-01 | 108.50 | 108.80 | 105.40 | 105.80 | 105.80 | 616,649 |
| 2024-01-31 | 109.90 | 110.00 | 106.95 | 107.00 | 107.00 | 509,055 |
| 2024-01-30 | 111.00 | 111.95 | 110.00 | 110.00 | 110.00 | 396,423 |
| 2024-01-29 | 110.10 | 111.40 | 109.30 | 110.70 | 110.70 | 426,215 |
| 2024-01-26 | 111.40 | 111.90 | 109.25 | 110.30 | 110.30 | 563,735 |
| 2024-01-25 | 112.60 | 113.60 | 110.05 | 113.20 | 113.20 | 483,970 |
| 2024-01-24 | 114.95 | 115.00 | 109.25 | 113.60 | 113.60 | 1,210,173 |
| 2024-01-23 | 117.10 | 120.00 | 116.95 | 117.60 | 117.60 | 662,619 |
| 2024-01-22 | 113.65 | 116.75 | 113.40 | 116.00 | 116.00 | 607,962 |
| 2024-01-19 | 113.65 | 115.20 | 111.50 | 111.90 | 111.90 | 498,115 |
| 2024-01-18 | 108.50 | 111.15 | 106.50 | 110.80 | 110.80 | 505,973 |
| 2024-01-17 | 108.10 | 108.20 | 106.55 | 106.95 | 106.95 | 361,995 |
| 2024-01-16 | 111.60 | 111.65 | 107.80 | 109.95 | 109.95 | 521,587 |
| 2024-01-15 | 112.30 | 112.50 | 111.85 | 112.30 | 112.30 | 220,775 |
| 2024-01-12 | 113.60 | 115.00 | 111.80 | 112.30 | 112.30 | 538,369 |
| 2024-01-11 | 112.25 | 113.50 | 111.50 | 111.50 | 111.50 | 397,217 |
| 2024-01-10 | 112.80 | 113.30 | 111.10 | 111.25 | 111.25 | 447,778 |
| 2024-01-09 | 111.00 | 112.00 | 108.10 | 111.10 | 111.10 | 945,986 |
| 2024-01-08 | 112.00 | 115.40 | 111.65 | 115.40 | 115.40 | 739,955 |
| 2024-01-05 | 113.10 | 113.40 | 109.45 | 112.15 | 112.15 | 484,783 |
| 2024-01-04 | 114.95 | 116.25 | 110.90 | 111.80 | 111.80 | 1,134,770 |
| 2024-01-03 | 118.85 | 119.40 | 113.95 | 114.05 | 114.05 | 697,582 |
| 2024-01-02 | 126.00 | 126.30 | 118.95 | 119.30 | 119.30 | 611,232 |
| 2023-12-29 | 124.55 | 126.00 | 124.00 | 126.00 | 126.00 | 187,611 |
| 2023-12-28 | 122.30 | 125.20 | 121.90 | 125.20 | 125.20 | 339,126 |
| 2023-12-27 | 124.25 | 126.60 | 121.70 | 122.05 | 122.05 | 422,961 |
| 2023-12-22 | 124.05 | 125.50 | 123.60 | 124.25 | 124.25 | 245,713 |
| 2023-12-21 | 121.50 | 125.60 | 120.55 | 124.45 | 124.45 | 385,493 |
| 2023-12-20 | 125.80 | 126.10 | 120.05 | 122.70 | 122.70 | 430,121 |
| 2023-12-19 | 123.30 | 127.25 | 123.25 | 124.95 | 124.95 | 490,655 |
| 2023-12-18 | 126.30 | 126.30 | 121.55 | 122.95 | 122.95 | 709,890 |
| 2023-12-15 | 123.00 | 126.95 | 121.80 | 126.95 | 126.95 | 3,212,144 |
| 2023-12-14 | 120.80 | 123.55 | 118.60 | 120.95 | 120.95 | 739,439 |
| 2023-12-13 | 112.00 | 118.20 | 112.00 | 117.10 | 117.10 | 806,026 |
| 2023-12-12 | 113.35 | 113.35 | 108.20 | 112.00 | 112.00 | 1,035,336 |
| 2023-12-11 | 110.90 | 114.95 | 110.35 | 114.90 | 114.90 | 492,434 |
| 2023-12-08 | 106.25 | 112.50 | 106.15 | 110.90 | 110.90 | 875,987 |
| 2023-12-07 | 106.10 | 106.50 | 104.20 | 105.65 | 105.65 | 329,580 |
| 2023-12-06 | 104.00 | 107.70 | 103.25 | 106.90 | 106.90 | 910,157 |
| 2023-12-05 | 95.600 | 103.15 | 95.600 | 102.85 | 102.85 | 676,866 |
| 2023-12-04 | 98.740 | 100.65 | 95.120 | 96.000 | 96.000 | 577,390 |
| 2023-12-01 | 98.960 | 101.40 | 98.660 | 98.760 | 98.760 | 355,769 |
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.