Nordic Semiconductor ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	99.380	100.10	97.540	98.600	98.600	701,668
2023-11-29	96.800	101.45	96.800	99.260	99.260	532,532
2023-11-28	98.520	98.660	96.300	96.840	96.840	589,214
2023-11-27	98.100	100.55	98.000	98.840	98.840	309,549
2023-11-24	99.000	99.180	97.340	98.220	98.220	211,437
2023-11-23	98.760	99.520	98.000	98.860	98.860	198,487
2023-11-22	97.800	99.860	96.560	99.120	99.120	454,858
2023-11-21	103.35	104.90	97.640	97.840	97.840	563,460
2023-11-20	104.60	104.75	102.55	103.40	103.40	351,582
2023-11-17	102.30	105.00	101.60	104.65	104.65	515,119
2023-11-16	102.90	103.90	101.25	102.05	102.05	526,183
2023-11-15	102.65	104.30	100.65	103.35	103.35	910,403
2023-11-14	95.300	100.45	94.740	100.00	100.00	768,209
2023-11-13	95.000	96.880	94.860	95.500	95.500	405,737
2023-11-10	94.640	94.640	91.660	93.980	93.980	732,301
2023-11-09	93.620	95.880	92.180	95.680	95.680	424,030
2023-11-08	92.340	94.280	91.700	93.980	93.980	360,902
2023-11-07	91.280	92.940	89.880	92.920	92.920	463,905
2023-11-06	92.000	92.880	91.160	91.700	91.700	390,636
2023-11-03	89.700	92.200	88.340	91.860	91.860	931,609
2023-11-02	86.880	93.740	86.400	89.900	89.900	1,283,487
2023-11-01	90.000	90.000	82.820	86.880	86.880	1,529,314
2023-10-31	88.900	90.340	87.300	90.160	90.160	637,546
2023-10-30	89.300	90.860	88.300	88.780	88.780	315,122
2023-10-27	89.040	90.500	88.640	88.640	88.640	695,918
2023-10-26	88.000	90.660	86.920	89.040	89.040	449,130
2023-10-25	92.340	92.340	88.400	89.120	89.120	556,571
2023-10-24	91.360	93.540	91.020	92.260	92.260	572,695
2023-10-23	89.480	90.300	86.320	90.300	90.300	850,389
2023-10-20	90.000	91.320	88.140	89.560	89.560	689,873
2023-10-19	90.000	92.820	89.080	90.600	90.600	1,443,265
2023-10-18	89.380	93.000	88.040	91.060	91.060	2,341,404
2023-10-17	101.10	105.00	91.940	92.700	92.700	4,918,058
2023-10-16	116.15	116.25	112.80	116.00	116.00	547,119
2023-10-13	115.00	117.00	114.00	116.20	116.20	640,581
2023-10-12	113.50	116.65	113.20	114.40	114.40	476,418
2023-10-11	114.00	114.85	112.40	113.35	113.35	357,588
2023-10-10	110.90	114.50	110.90	113.95	113.95	654,255
2023-10-09	107.90	109.30	107.40	108.40	108.40	349,112
2023-10-06	107.50	109.60	106.70	108.40	108.40	338,566
2023-10-05	109.20	110.00	107.60	107.80	107.80	356,399
2023-10-04	107.00	110.00	105.15	108.70	108.70	503,592
2023-10-03	109.70	110.75	106.50	108.30	108.30	645,013
2023-10-02	111.10	112.00	108.50	109.85	109.85	567,561
2023-09-29	109.10	112.30	108.55	111.05	111.05	488,106
2023-09-28	107.85	109.60	106.30	108.55	108.55	381,075
2023-09-27	107.40	108.80	107.05	108.00	108.00	482,714
2023-09-26	108.50	110.10	107.30	107.45	107.45	401,948
2023-09-25	111.50	113.00	107.80	109.10	109.10	531,396
2023-09-22	110.75	113.30	110.65	111.90	111.90	342,386
2023-09-21	109.60	112.00	107.90	111.80	111.80	606,997
2023-09-20	110.00	113.80	109.60	111.80	111.80	644,246
2023-09-19	109.30	112.30	108.45	109.10	109.10	822,088
2023-09-18	109.00	110.55	103.50	110.45	110.45	3,037,202
2023-09-15	122.00	122.65	120.60	122.65	122.65	3,596,253
2023-09-14	119.10	122.55	117.00	121.55	121.55	799,299
2023-09-13	115.00	118.15	114.15	117.25	117.25	650,339
2023-09-12	116.10	117.75	114.05	115.85	115.85	581,805
2023-09-11	119.90	120.50	116.05	116.20	116.20	591,739
2023-09-08	120.00	121.40	119.05	120.50	120.50	475,158

← NewerPage 13 of 21 · 1,260 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.