Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 164.00 | 164.00 | 154.05 | 155.00 | 155.00 | 466,296 |
| 2023-03-14 | 155.80 | 164.70 | 155.50 | 164.40 | 164.40 | 472,754 |
| 2023-03-13 | 163.25 | 165.20 | 155.00 | 156.15 | 156.15 | 641,984 |
| 2023-03-10 | 163.05 | 169.70 | 162.95 | 163.25 | 163.25 | 736,516 |
| 2023-03-09 | 161.85 | 167.20 | 161.30 | 166.35 | 166.35 | 439,523 |
| 2023-03-08 | 157.30 | 162.50 | 156.15 | 161.55 | 161.55 | 519,695 |
| 2023-03-07 | 162.05 | 163.20 | 158.15 | 158.75 | 158.75 | 391,603 |
| 2023-03-06 | 162.40 | 163.00 | 161.40 | 162.25 | 162.25 | 374,327 |
| 2023-03-03 | 160.65 | 162.55 | 159.00 | 161.55 | 161.55 | 883,548 |
| 2023-03-02 | 150.50 | 157.00 | 148.85 | 157.00 | 157.00 | 651,610 |
| 2023-03-01 | 150.55 | 155.45 | 150.50 | 153.40 | 153.40 | 460,199 |
| 2023-02-28 | 149.65 | 151.80 | 147.45 | 149.35 | 149.35 | 459,090 |
| 2023-02-27 | 149.25 | 150.15 | 147.95 | 150.00 | 150.00 | 1,186,818 |
| 2023-02-24 | 152.20 | 152.95 | 147.15 | 149.45 | 149.45 | 583,985 |
| 2023-02-23 | 148.00 | 152.20 | 147.95 | 152.20 | 152.20 | 529,712 |
| 2023-02-22 | 144.10 | 147.55 | 142.75 | 146.30 | 146.30 | 483,001 |
| 2023-02-21 | 145.00 | 146.30 | 143.50 | 145.05 | 145.05 | 311,248 |
| 2023-02-20 | 150.00 | 150.00 | 145.55 | 145.55 | 145.55 | 394,818 |
| 2023-02-17 | 148.45 | 150.40 | 147.20 | 149.70 | 149.70 | 489,269 |
| 2023-02-16 | 153.25 | 154.00 | 148.10 | 150.40 | 150.40 | 484,721 |
| 2023-02-15 | 149.30 | 154.20 | 147.05 | 151.40 | 151.40 | 878,642 |
| 2023-02-14 | 146.00 | 151.00 | 145.05 | 151.00 | 151.00 | 1,037,203 |
| 2023-02-13 | 142.05 | 146.35 | 141.00 | 145.65 | 145.65 | 1,165,145 |
| 2023-02-10 | 140.00 | 142.00 | 139.85 | 141.05 | 141.05 | 725,360 |
| 2023-02-09 | 141.50 | 143.40 | 139.60 | 142.30 | 142.30 | 1,075,941 |
| 2023-02-08 | 134.20 | 144.40 | 133.90 | 142.35 | 142.35 | 2,398,272 |
| 2023-02-07 | 141.00 | 147.10 | 134.20 | 138.00 | 138.00 | 5,658,013 |
| 2023-02-06 | 174.00 | 174.00 | 168.25 | 170.00 | 170.00 | 800,619 |
| 2023-02-03 | 172.00 | 175.70 | 170.00 | 174.40 | 174.40 | 879,469 |
| 2023-02-02 | 167.85 | 174.90 | 167.85 | 174.90 | 174.90 | 1,025,823 |
| 2023-02-01 | 158.75 | 163.95 | 158.40 | 163.85 | 163.85 | 923,115 |
| 2023-01-31 | 159.55 | 161.20 | 156.15 | 157.40 | 157.40 | 1,000,544 |
| 2023-01-30 | 166.00 | 166.55 | 160.05 | 160.65 | 160.65 | 658,263 |
| 2023-01-27 | 166.35 | 169.20 | 166.00 | 168.05 | 168.05 | 629,548 |
| 2023-01-26 | 169.45 | 173.40 | 168.50 | 168.90 | 168.90 | 764,966 |
| 2023-01-25 | 167.40 | 168.60 | 164.25 | 165.85 | 165.85 | 605,426 |
| 2023-01-24 | 165.35 | 167.65 | 163.40 | 167.65 | 167.65 | 922,107 |
| 2023-01-23 | 156.50 | 161.15 | 155.10 | 161.15 | 161.15 | 959,226 |
| 2023-01-20 | 155.85 | 157.10 | 153.90 | 154.20 | 154.20 | 611,024 |
| 2023-01-19 | 157.00 | 159.80 | 155.15 | 156.10 | 156.10 | 748,757 |
| 2023-01-18 | 165.15 | 166.05 | 156.45 | 160.40 | 160.40 | 1,366,589 |
| 2023-01-17 | 163.95 | 166.15 | 160.05 | 165.15 | 165.15 | 755,578 |
| 2023-01-16 | 167.75 | 168.00 | 163.20 | 164.90 | 164.90 | 584,272 |
| 2023-01-13 | 173.00 | 173.50 | 164.50 | 168.65 | 168.65 | 1,783,739 |
| 2023-01-12 | 173.30 | 181.75 | 172.45 | 179.25 | 179.25 | 702,157 |
| 2023-01-11 | 181.50 | 183.05 | 175.75 | 177.00 | 177.00 | 437,655 |
| 2023-01-10 | 179.45 | 181.20 | 174.10 | 180.65 | 180.65 | 405,728 |
| 2023-01-09 | 176.40 | 183.35 | 176.40 | 181.90 | 181.90 | 780,354 |
| 2023-01-06 | 174.50 | 175.35 | 171.50 | 174.25 | 174.25 | 435,971 |
| 2023-01-05 | 175.50 | 176.60 | 172.45 | 174.95 | 174.95 | 355,524 |
| 2023-01-04 | 172.40 | 175.60 | 169.00 | 174.45 | 174.45 | 491,348 |
| 2023-01-03 | 164.75 | 173.45 | 164.75 | 170.25 | 170.25 | 702,600 |
| 2023-01-02 | 164.50 | 166.60 | 162.80 | 163.15 | 163.15 | 235,414 |
| 2022-12-30 | 167.30 | 167.40 | 163.70 | 163.90 | 163.90 | 260,871 |
| 2022-12-29 | 164.00 | 168.00 | 161.65 | 167.60 | 167.60 | 240,706 |
| 2022-12-28 | 163.15 | 164.50 | 161.50 | 163.70 | 163.70 | 251,125 |
| 2022-12-27 | 167.80 | 167.95 | 161.35 | 162.90 | 162.90 | 278,126 |
| 2022-12-23 | 165.25 | 168.10 | 164.25 | 166.15 | 166.15 | 228,123 |
| 2022-12-22 | 173.00 | 173.00 | 165.65 | 166.35 | 166.35 | 378,422 |
| 2022-12-21 | 168.85 | 172.35 | 167.45 | 171.65 | 171.65 | 658,397 |
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.