Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 137.60 | 145.05 | 136.50 | 142.10 | 142.10 | 1,036,046 |
| 2022-09-26 | 133.00 | 139.00 | 132.35 | 137.60 | 137.60 | 871,819 |
| 2022-09-23 | 131.20 | 141.00 | 129.20 | 133.85 | 133.85 | 2,305,095 |
| 2022-09-22 | 131.10 | 135.20 | 130.00 | 131.40 | 131.40 | 723,009 |
| 2022-09-21 | 131.45 | 136.00 | 130.20 | 134.35 | 134.35 | 675,778 |
| 2022-09-20 | 135.10 | 135.45 | 130.55 | 132.55 | 132.55 | 534,875 |
| 2022-09-19 | 136.10 | 136.60 | 130.60 | 134.40 | 134.40 | 689,262 |
| 2022-09-16 | 142.50 | 142.65 | 136.65 | 136.90 | 136.90 | 2,040,208 |
| 2022-09-15 | 146.70 | 147.50 | 143.40 | 145.50 | 145.50 | 446,991 |
| 2022-09-14 | 143.00 | 148.35 | 142.90 | 145.75 | 145.75 | 615,044 |
| 2022-09-13 | 155.00 | 156.55 | 145.00 | 146.60 | 146.60 | 641,082 |
| 2022-09-12 | 152.40 | 154.50 | 151.25 | 154.15 | 154.15 | 434,298 |
| 2022-09-09 | 145.75 | 152.05 | 145.65 | 151.80 | 151.80 | 704,954 |
| 2022-09-08 | 145.00 | 147.80 | 140.50 | 144.60 | 144.60 | 1,108,952 |
| 2022-09-07 | 136.00 | 140.30 | 134.30 | 140.25 | 140.25 | 775,352 |
| 2022-09-06 | 137.60 | 140.60 | 135.40 | 136.95 | 136.95 | 915,304 |
| 2022-09-05 | 140.45 | 141.10 | 137.05 | 137.05 | 137.05 | 893,393 |
| 2022-09-02 | 144.75 | 146.30 | 141.00 | 143.05 | 143.05 | 858,714 |
| 2022-09-01 | 149.50 | 149.50 | 140.80 | 141.90 | 141.90 | 1,735,121 |
| 2022-08-31 | 151.45 | 155.05 | 151.35 | 153.00 | 153.00 | 578,183 |
| 2022-08-30 | 149.50 | 154.40 | 147.30 | 150.95 | 150.95 | 618,922 |
| 2022-08-29 | 145.00 | 149.50 | 143.55 | 149.50 | 149.50 | 972,131 |
| 2022-08-26 | 156.45 | 158.20 | 151.10 | 152.40 | 152.40 | 500,483 |
| 2022-08-25 | 151.50 | 155.45 | 149.15 | 155.45 | 155.45 | 421,672 |
| 2022-08-24 | 148.85 | 150.65 | 146.75 | 149.95 | 149.95 | 315,943 |
| 2022-08-23 | 150.25 | 153.10 | 148.90 | 150.50 | 150.50 | 419,034 |
| 2022-08-22 | 157.95 | 158.45 | 150.60 | 151.35 | 151.35 | 504,507 |
| 2022-08-19 | 158.30 | 160.20 | 157.00 | 158.95 | 158.95 | 457,948 |
| 2022-08-18 | 156.15 | 159.95 | 155.20 | 159.20 | 159.20 | 393,767 |
| 2022-08-17 | 163.70 | 163.70 | 156.20 | 156.20 | 156.20 | 561,608 |
| 2022-08-16 | 167.10 | 167.55 | 161.55 | 162.00 | 162.00 | 429,082 |
| 2022-08-15 | 170.40 | 171.25 | 164.85 | 166.45 | 166.45 | 488,337 |
| 2022-08-12 | 168.00 | 170.00 | 165.90 | 170.00 | 170.00 | 436,844 |
| 2022-08-11 | 170.00 | 170.80 | 165.40 | 168.75 | 168.75 | 634,181 |
| 2022-08-10 | 160.00 | 167.85 | 157.20 | 166.65 | 166.65 | 1,033,100 |
| 2022-08-09 | 169.00 | 170.35 | 161.35 | 162.05 | 162.05 | 830,365 |
| 2022-08-08 | 175.50 | 175.60 | 168.95 | 171.50 | 171.50 | 502,948 |
| 2022-08-05 | 181.75 | 182.40 | 171.95 | 174.30 | 174.30 | 1,130,730 |
| 2022-08-04 | 172.85 | 182.30 | 171.70 | 180.55 | 180.55 | 955,234 |
| 2022-08-03 | 164.40 | 173.20 | 163.35 | 172.45 | 172.45 | 815,821 |
| 2022-08-02 | 165.30 | 166.75 | 162.50 | 162.80 | 162.80 | 561,077 |
| 2022-08-01 | 168.00 | 169.00 | 164.50 | 167.85 | 167.85 | 489,209 |
| 2022-07-29 | 167.00 | 168.80 | 165.90 | 168.00 | 168.00 | 529,175 |
| 2022-07-28 | 166.60 | 167.65 | 162.70 | 163.90 | 163.90 | 460,415 |
| 2022-07-27 | 157.70 | 164.10 | 157.70 | 164.00 | 164.00 | 537,816 |
| 2022-07-26 | 162.00 | 162.30 | 157.00 | 157.00 | 157.00 | 493,748 |
| 2022-07-25 | 168.00 | 168.75 | 162.00 | 162.45 | 162.45 | 520,950 |
| 2022-07-22 | 166.25 | 171.05 | 164.00 | 169.20 | 169.20 | 570,652 |
| 2022-07-21 | 163.00 | 166.20 | 160.40 | 165.80 | 165.80 | 700,130 |
| 2022-07-20 | 157.65 | 163.65 | 156.05 | 160.40 | 160.40 | 908,918 |
| 2022-07-19 | 150.60 | 153.75 | 147.50 | 153.75 | 153.75 | 529,895 |
| 2022-07-18 | 150.00 | 154.50 | 148.80 | 151.85 | 151.85 | 571,590 |
| 2022-07-15 | 147.20 | 148.95 | 145.90 | 148.00 | 148.00 | 688,809 |
| 2022-07-14 | 146.20 | 150.30 | 143.80 | 145.05 | 145.05 | 1,142,048 |
| 2022-07-13 | 157.00 | 159.40 | 143.25 | 145.50 | 145.50 | 1,810,116 |
| 2022-07-12 | 147.00 | 156.70 | 143.00 | 156.70 | 156.70 | 2,175,623 |
| 2022-07-11 | 156.00 | 161.80 | 153.00 | 158.25 | 158.25 | 855,001 |
| 2022-07-08 | 155.55 | 159.00 | 152.85 | 156.90 | 156.90 | 579,843 |
| 2022-07-07 | 149.90 | 155.45 | 149.15 | 155.30 | 155.30 | 832,475 |
| 2022-07-06 | 143.30 | 148.60 | 140.50 | 147.15 | 147.15 | 901,177 |
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.