Nordic Semiconductor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	125.90	125.90	118.55	119.00	119.00	738,335
2023-09-06	122.65	128.25	122.50	126.95	126.95	485,012
2023-09-05	128.35	129.50	123.30	123.30	123.30	471,843
2023-09-04	129.00	130.90	128.35	128.35	128.35	321,193
2023-09-01	128.85	130.80	126.80	129.25	129.25	248,509
2023-08-31	127.25	130.20	124.45	130.10	130.10	501,090
2023-08-30	129.00	131.95	129.00	129.95	129.95	602,172
2023-08-29	130.55	132.00	126.35	128.90	128.90	392,001
2023-08-28	129.50	130.60	128.00	130.40	130.40	179,030
2023-08-25	123.50	129.30	123.50	128.65	128.65	387,364
2023-08-24	133.20	134.05	128.20	128.30	128.30	403,543
2023-08-23	129.70	129.70	126.70	129.00	129.00	613,832
2023-08-22	131.00	132.50	130.05	130.05	130.05	281,607
2023-08-21	130.40	132.00	129.00	129.00	129.00	362,071
2023-08-18	133.00	134.20	129.80	131.00	131.00	586,790
2023-08-17	138.50	139.70	134.00	134.00	134.00	573,202
2023-08-16	138.55	140.95	137.55	140.25	140.25	192,532
2023-08-15	144.00	145.00	139.15	139.65	139.65	339,661
2023-08-14	140.10	143.60	139.55	143.60	143.60	281,737
2023-08-11	141.65	142.25	139.30	140.95	140.95	283,690
2023-08-10	140.00	143.95	138.65	143.40	143.40	190,899
2023-08-09	141.95	145.25	140.20	140.35	140.35	388,042
2023-08-08	143.40	143.70	140.05	140.15	140.15	274,880
2023-08-07	146.00	146.00	142.75	143.55	143.55	226,425
2023-08-04	145.00	145.65	143.05	145.65	145.65	242,944
2023-08-03	144.60	145.15	142.55	143.90	143.90	378,546
2023-08-02	147.00	149.40	145.55	146.60	146.60	335,417
2023-08-01	148.70	148.85	147.40	148.05	148.05	206,364
2023-07-31	149.15	150.00	146.80	149.20	149.20	320,153
2023-07-28	147.60	149.75	146.45	149.20	149.20	250,574
2023-07-27	146.50	150.60	144.40	146.65	146.65	506,881
2023-07-26	144.40	147.15	142.20	144.70	144.70	472,902
2023-07-25	146.05	150.75	144.40	149.65	149.65	620,041
2023-07-24	141.35	146.00	141.05	144.80	144.80	284,338
2023-07-21	141.80	142.65	140.00	142.35	142.35	368,540
2023-07-20	140.75	145.25	139.20	141.40	141.40	474,041
2023-07-19	142.00	143.05	139.70	143.05	143.05	281,313
2023-07-18	138.95	141.75	138.20	141.30	141.30	273,183
2023-07-17	141.65	142.95	137.65	139.00	139.00	389,636
2023-07-14	146.80	148.40	141.95	144.05	144.05	432,634
2023-07-13	138.90	143.45	138.20	142.30	142.30	699,387
2023-07-12	129.65	143.00	129.05	140.25	140.25	1,506,668
2023-07-11	117.50	135.25	115.80	133.20	133.20	2,453,424
2023-07-10	122.45	124.60	122.45	124.10	124.10	457,673
2023-07-07	120.00	123.55	120.00	122.70	122.70	288,466
2023-07-06	122.75	126.00	120.95	120.95	120.95	270,765
2023-07-05	125.10	126.40	123.65	124.45	124.45	293,771
2023-07-04	126.30	128.50	125.35	127.80	127.80	384,541
2023-07-03	130.80	130.80	125.25	127.95	127.95	463,984
2023-06-30	128.50	131.50	128.15	130.45	130.45	428,649
2023-06-29	126.30	129.05	123.45	128.30	128.30	315,228
2023-06-28	119.70	126.20	119.70	126.20	126.20	548,174
2023-06-27	121.50	121.50	117.60	118.60	118.60	570,726
2023-06-26	123.55	124.45	120.35	121.90	121.90	456,614
2023-06-23	126.10	126.10	124.05	125.20	125.20	377,927
2023-06-22	127.90	127.90	124.20	126.75	126.75	859,491
2023-06-21	137.95	138.00	133.75	134.20	134.20	543,335
2023-06-20	135.00	139.00	132.40	137.95	137.95	1,022,875
2023-06-19	134.00	134.00	130.35	132.35	132.35	520,874
2023-06-16	135.85	135.85	132.00	135.50	135.50	2,596,911

← NewerPage 14 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.