Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 166.50 | 169.85 | 165.50 | 168.30 | 168.30 | 542,832 |
| 2022-12-19 | 175.05 | 177.00 | 169.20 | 169.85 | 169.85 | 535,984 |
| 2022-12-16 | 175.00 | 175.45 | 170.40 | 173.45 | 173.45 | 997,710 |
| 2022-12-15 | 181.55 | 183.25 | 176.65 | 176.65 | 176.65 | 834,353 |
| 2022-12-14 | 185.50 | 186.60 | 183.10 | 183.75 | 183.75 | 402,780 |
| 2022-12-13 | 177.65 | 190.80 | 176.85 | 187.50 | 187.50 | 1,098,465 |
| 2022-12-12 | 175.80 | 177.25 | 174.10 | 175.50 | 175.50 | 227,890 |
| 2022-12-09 | 173.00 | 177.00 | 171.90 | 176.80 | 176.80 | 347,615 |
| 2022-12-08 | 171.00 | 172.35 | 169.85 | 171.50 | 171.50 | 253,238 |
| 2022-12-07 | 172.85 | 174.45 | 169.70 | 170.80 | 170.80 | 351,594 |
| 2022-12-06 | 178.90 | 179.00 | 172.85 | 174.65 | 174.65 | 371,888 |
| 2022-12-05 | 182.00 | 182.05 | 178.35 | 179.75 | 179.75 | 375,477 |
| 2022-12-02 | 182.15 | 185.20 | 176.90 | 181.10 | 181.10 | 456,509 |
| 2022-12-01 | 185.80 | 187.50 | 180.40 | 181.15 | 181.15 | 808,001 |
| 2022-11-30 | 175.50 | 178.00 | 174.40 | 177.20 | 177.20 | 631,119 |
| 2022-11-29 | 179.50 | 179.65 | 173.35 | 175.20 | 175.20 | 390,129 |
| 2022-11-28 | 175.00 | 177.95 | 173.80 | 176.85 | 176.85 | 390,965 |
| 2022-11-25 | 180.75 | 180.75 | 176.70 | 178.00 | 178.00 | 250,630 |
| 2022-11-24 | 180.10 | 183.85 | 178.80 | 180.60 | 180.60 | 336,073 |
| 2022-11-23 | 178.00 | 181.05 | 175.00 | 180.10 | 180.10 | 359,782 |
| 2022-11-22 | 176.00 | 177.70 | 173.35 | 176.00 | 176.00 | 353,573 |
| 2022-11-21 | 180.00 | 180.05 | 172.75 | 176.70 | 176.70 | 415,377 |
| 2022-11-18 | 180.00 | 182.00 | 176.15 | 176.65 | 176.65 | 720,370 |
| 2022-11-17 | 182.75 | 183.60 | 176.60 | 179.65 | 179.65 | 572,238 |
| 2022-11-16 | 187.00 | 189.30 | 181.20 | 182.40 | 182.40 | 941,296 |
| 2022-11-15 | 181.75 | 189.70 | 181.00 | 187.00 | 187.00 | 1,377,801 |
| 2022-11-14 | 180.00 | 181.20 | 175.50 | 181.00 | 181.00 | 726,439 |
| 2022-11-11 | 179.00 | 179.95 | 174.70 | 177.90 | 177.90 | 1,757,441 |
| 2022-11-10 | 158.10 | 172.00 | 155.65 | 171.10 | 171.10 | 1,556,305 |
| 2022-11-09 | 159.00 | 163.00 | 158.00 | 161.50 | 161.50 | 852,584 |
| 2022-11-08 | 148.15 | 159.80 | 147.40 | 159.40 | 159.40 | 1,068,776 |
| 2022-11-07 | 146.60 | 148.90 | 145.30 | 148.05 | 148.05 | 418,897 |
| 2022-11-04 | 144.50 | 147.55 | 142.85 | 146.60 | 146.60 | 787,881 |
| 2022-11-03 | 142.50 | 146.65 | 141.15 | 143.30 | 143.30 | 541,355 |
| 2022-11-02 | 151.40 | 151.40 | 146.45 | 146.85 | 146.85 | 391,633 |
| 2022-11-01 | 148.20 | 152.80 | 148.00 | 149.65 | 149.65 | 736,473 |
| 2022-10-31 | 150.00 | 152.70 | 146.00 | 146.90 | 146.90 | 683,037 |
| 2022-10-28 | 145.80 | 148.50 | 143.90 | 147.40 | 147.40 | 545,937 |
| 2022-10-27 | 149.25 | 149.25 | 143.30 | 148.70 | 148.70 | 872,635 |
| 2022-10-26 | 150.00 | 152.00 | 146.40 | 149.60 | 149.60 | 728,195 |
| 2022-10-25 | 147.00 | 153.40 | 144.05 | 153.25 | 153.25 | 831,543 |
| 2022-10-24 | 149.70 | 150.65 | 143.95 | 144.95 | 144.95 | 787,566 |
| 2022-10-21 | 139.60 | 148.75 | 138.20 | 147.50 | 147.50 | 1,447,179 |
| 2022-10-20 | 136.50 | 141.10 | 126.30 | 140.60 | 140.60 | 3,907,061 |
| 2022-10-19 | 147.00 | 147.30 | 141.70 | 147.30 | 147.30 | 763,422 |
| 2022-10-18 | 142.00 | 148.90 | 140.00 | 148.05 | 148.05 | 854,690 |
| 2022-10-17 | 137.90 | 139.85 | 132.90 | 139.80 | 139.80 | 742,782 |
| 2022-10-14 | 138.00 | 141.25 | 136.95 | 137.60 | 137.60 | 997,026 |
| 2022-10-13 | 135.55 | 135.55 | 127.65 | 133.10 | 133.10 | 1,029,035 |
| 2022-10-12 | 136.70 | 138.85 | 134.90 | 135.90 | 135.90 | 580,556 |
| 2022-10-11 | 139.00 | 139.70 | 132.20 | 134.35 | 134.35 | 783,640 |
| 2022-10-10 | 138.60 | 144.90 | 138.00 | 141.05 | 141.05 | 506,768 |
| 2022-10-07 | 150.00 | 150.00 | 141.25 | 141.75 | 141.75 | 734,090 |
| 2022-10-06 | 152.20 | 153.40 | 149.65 | 152.15 | 152.15 | 447,096 |
| 2022-10-05 | 153.00 | 155.15 | 149.45 | 149.45 | 149.45 | 473,979 |
| 2022-10-04 | 148.55 | 154.80 | 148.55 | 151.90 | 151.90 | 653,390 |
| 2022-10-03 | 143.10 | 146.30 | 139.15 | 145.00 | 145.00 | 800,622 |
| 2022-09-30 | 135.00 | 145.80 | 134.35 | 145.50 | 145.50 | 1,318,828 |
| 2022-09-29 | 141.10 | 141.10 | 135.50 | 135.80 | 135.80 | 680,357 |
| 2022-09-28 | 138.25 | 142.80 | 133.10 | 140.35 | 140.35 | 913,354 |
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.