Nordic Semiconductor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	131.50	133.30	129.60	132.35	132.35	414,743
2023-06-14	131.10	133.05	130.15	131.80	131.80	690,530
2023-06-13	137.10	138.50	130.40	132.00	132.00	1,005,342
2023-06-12	134.40	137.35	132.95	137.05	137.05	834,772
2023-06-09	131.50	133.20	130.05	133.00	133.00	855,111
2023-06-08	126.90	130.85	125.70	130.00	130.00	668,013
2023-06-07	125.60	128.95	125.00	128.40	128.40	482,505
2023-06-06	123.70	126.40	122.25	124.65	124.65	624,444
2023-06-05	126.70	129.10	123.10	126.30	126.30	792,471
2023-06-02	117.55	123.95	117.00	122.45	122.45	737,173
2023-06-01	116.00	116.80	114.35	115.90	115.90	450,760
2023-05-31	116.50	118.35	114.65	116.30	116.30	894,387
2023-05-30	116.75	120.00	115.80	117.75	117.75	689,774
2023-05-26	116.40	116.70	114.25	116.70	116.70	519,353
2023-05-25	113.00	116.75	110.90	113.95	113.95	956,956
2023-05-24	113.65	113.65	109.35	109.60	109.60	382,825
2023-05-23	115.65	117.45	112.45	113.95	113.95	716,243
2023-05-22	114.05	117.15	113.60	116.15	116.15	981,633
2023-05-19	112.50	114.50	111.40	114.50	114.50	852,782
2023-05-16	110.65	111.75	107.90	108.60	108.60	588,423
2023-05-15	109.05	110.75	108.25	110.00	110.00	266,120
2023-05-12	108.70	109.70	108.05	109.25	109.25	250,088
2023-05-11	110.65	112.00	108.80	109.10	109.10	398,684
2023-05-10	108.55	111.30	106.40	110.55	110.55	839,170
2023-05-09	109.00	109.50	106.85	108.00	108.00	539,024
2023-05-08	115.00	115.20	109.85	110.10	110.10	401,360
2023-05-05	113.05	114.85	110.80	114.15	114.15	735,378
2023-05-04	113.05	114.45	110.45	112.15	112.15	540,732
2023-05-03	112.10	113.20	111.55	113.10	113.10	705,758
2023-05-02	115.85	116.35	112.30	112.30	112.30	574,819
2023-04-28	109.60	115.15	108.45	115.15	115.15	1,131,719
2023-04-27	110.30	111.10	106.60	108.10	108.10	1,243,073
2023-04-26	107.15	111.20	106.70	110.05	110.05	1,478,953
2023-04-25	107.45	112.95	105.50	108.90	108.90	2,509,285
2023-04-24	113.55	117.45	112.60	112.60	112.60	1,532,405
2023-04-21	119.95	120.40	113.90	115.50	115.50	3,132,252
2023-04-20	127.00	129.00	118.05	121.40	121.40	5,213,993
2023-04-19	151.05	151.50	146.50	147.40	147.40	816,877
2023-04-18	150.80	154.40	149.70	152.55	152.55	462,221
2023-04-17	150.00	151.50	147.40	150.95	150.95	386,366
2023-04-14	151.35	153.00	149.60	152.55	152.55	542,134
2023-04-13	145.30	150.35	144.90	150.05	150.05	637,930
2023-04-12	143.50	147.50	142.25	145.80	145.80	1,157,099
2023-04-11	150.95	150.95	142.15	144.45	144.45	1,676,560
2023-04-05	158.20	158.20	151.35	151.35	151.35	410,286
2023-04-04	160.00	160.45	157.05	158.75	158.75	402,342
2023-04-03	160.50	161.50	158.40	159.40	159.40	270,284
2023-03-31	164.30	165.00	158.10	159.50	159.50	772,779
2023-03-30	159.00	164.85	158.90	163.65	163.65	616,829
2023-03-29	155.90	158.45	154.05	157.35	157.35	416,720
2023-03-28	163.65	163.65	151.75	154.30	154.30	483,023
2023-03-27	159.80	164.10	157.05	162.70	162.70	469,591
2023-03-24	161.25	163.05	156.45	156.60	156.60	452,832
2023-03-23	159.80	163.50	157.80	162.85	162.85	330,562
2023-03-22	160.80	161.20	156.45	158.90	158.90	426,863
2023-03-21	161.05	162.40	159.20	160.00	160.00	344,375
2023-03-20	158.60	162.40	155.75	161.05	161.05	468,121
2023-03-17	162.35	167.30	161.35	161.45	161.45	769,861
2023-03-16	156.80	159.90	154.50	158.50	158.50	403,178
2023-03-15	164.00	164.00	154.05	155.00	155.00	466,296

← NewerPage 15 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.