Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 145.90 | 147.70 | 136.05 | 140.65 | 140.65 | 953,039 |
| 2022-07-04 | 151.55 | 154.35 | 141.35 | 143.95 | 143.95 | 1,413,898 |
| 2022-07-01 | 150.05 | 154.85 | 148.30 | 150.40 | 150.40 | 989,903 |
| 2022-06-30 | 152.00 | 155.70 | 150.00 | 152.80 | 152.80 | 1,132,790 |
| 2022-06-29 | 159.00 | 160.00 | 154.35 | 155.05 | 155.05 | 809,896 |
| 2022-06-28 | 167.30 | 167.30 | 162.40 | 163.90 | 163.90 | 587,068 |
| 2022-06-27 | 163.35 | 166.55 | 160.95 | 163.90 | 163.90 | 823,144 |
| 2022-06-24 | 158.00 | 162.20 | 156.15 | 162.00 | 162.00 | 633,800 |
| 2022-06-23 | 152.00 | 156.80 | 150.45 | 155.35 | 155.35 | 676,920 |
| 2022-06-22 | 147.70 | 154.75 | 146.00 | 154.75 | 154.75 | 679,716 |
| 2022-06-21 | 151.00 | 153.65 | 149.45 | 152.50 | 152.50 | 534,688 |
| 2022-06-20 | 148.00 | 150.80 | 143.70 | 148.80 | 148.80 | 499,278 |
| 2022-06-17 | 142.90 | 150.40 | 142.50 | 147.05 | 147.05 | 1,006,050 |
| 2022-06-16 | 153.00 | 153.00 | 141.25 | 143.35 | 143.35 | 1,488,723 |
| 2022-06-15 | 151.00 | 152.90 | 147.40 | 152.70 | 152.70 | 1,117,079 |
| 2022-06-14 | 158.00 | 159.45 | 149.45 | 149.45 | 149.45 | 1,105,457 |
| 2022-06-13 | 161.60 | 162.50 | 153.50 | 156.25 | 156.25 | 1,110,443 |
| 2022-06-10 | 170.70 | 172.30 | 165.75 | 166.80 | 166.80 | 737,444 |
| 2022-06-09 | 183.50 | 183.50 | 171.25 | 173.25 | 173.25 | 847,583 |
| 2022-06-08 | 180.20 | 185.85 | 179.75 | 184.65 | 184.65 | 716,990 |
| 2022-06-07 | 185.10 | 185.10 | 176.00 | 177.80 | 177.80 | 836,912 |
| 2022-06-03 | 188.75 | 189.30 | 183.90 | 185.70 | 185.70 | 488,468 |
| 2022-06-02 | 185.60 | 187.15 | 183.55 | 184.30 | 184.30 | 411,482 |
| 2022-06-01 | 184.50 | 190.30 | 181.20 | 187.20 | 187.20 | 716,229 |
| 2022-05-31 | 183.50 | 186.30 | 180.15 | 184.05 | 184.05 | 994,799 |
| 2022-05-30 | 182.30 | 185.35 | 179.80 | 183.85 | 183.85 | 742,219 |
| 2022-05-27 | 166.35 | 179.65 | 165.80 | 178.00 | 178.00 | 1,217,057 |
| 2022-05-25 | 166.00 | 167.30 | 160.05 | 162.50 | 162.50 | 837,135 |
| 2022-05-24 | 170.45 | 170.60 | 162.60 | 163.50 | 163.50 | 966,558 |
| 2022-05-23 | 175.50 | 177.00 | 171.15 | 171.95 | 171.95 | 594,809 |
| 2022-05-20 | 174.80 | 178.80 | 173.10 | 173.75 | 173.75 | 546,912 |
| 2022-05-19 | 165.30 | 173.40 | 163.60 | 173.25 | 173.25 | 728,933 |
| 2022-05-18 | 176.00 | 176.50 | 168.75 | 169.95 | 169.95 | 870,654 |
| 2022-05-16 | 176.05 | 176.50 | 168.90 | 171.20 | 171.20 | 719,416 |
| 2022-05-13 | 170.50 | 175.65 | 168.50 | 175.65 | 175.65 | 844,796 |
| 2022-05-12 | 158.00 | 166.40 | 157.45 | 166.00 | 166.00 | 783,865 |
| 2022-05-11 | 166.20 | 168.45 | 159.70 | 165.10 | 165.10 | 1,317,468 |
| 2022-05-10 | 163.80 | 168.30 | 161.10 | 166.20 | 166.20 | 929,575 |
| 2022-05-09 | 173.65 | 174.05 | 164.40 | 164.75 | 164.75 | 1,007,069 |
| 2022-05-06 | 175.80 | 181.25 | 172.05 | 177.35 | 177.35 | 1,066,195 |
| 2022-05-05 | 188.70 | 190.05 | 180.00 | 180.05 | 180.05 | 1,054,512 |
| 2022-05-04 | 179.80 | 184.90 | 178.15 | 182.35 | 182.35 | 728,800 |
| 2022-05-03 | 181.00 | 181.20 | 175.95 | 178.00 | 178.00 | 935,376 |
| 2022-05-02 | 187.90 | 187.90 | 173.80 | 176.35 | 176.35 | 1,783,951 |
| 2022-04-29 | 187.60 | 195.00 | 183.20 | 191.45 | 191.45 | 1,775,060 |
| 2022-04-28 | 180.10 | 190.80 | 177.50 | 179.90 | 179.90 | 1,959,371 |
| 2022-04-27 | 170.90 | 174.25 | 165.40 | 170.55 | 170.55 | 906,884 |
| 2022-04-26 | 175.60 | 176.50 | 170.25 | 170.90 | 170.90 | 763,526 |
| 2022-04-25 | 169.80 | 174.65 | 167.20 | 174.20 | 174.20 | 716,468 |
| 2022-04-22 | 174.95 | 176.90 | 172.40 | 174.80 | 174.80 | 1,342,351 |
| 2022-04-21 | 176.90 | 181.80 | 174.30 | 179.00 | 179.00 | 668,899 |
| 2022-04-20 | 176.05 | 182.60 | 173.30 | 176.85 | 176.85 | 791,055 |
| 2022-04-19 | 172.75 | 176.85 | 169.30 | 176.85 | 176.85 | 959,824 |
| 2022-04-13 | 171.15 | 173.85 | 169.35 | 172.35 | 172.35 | 493,791 |
| 2022-04-12 | 167.80 | 174.50 | 166.65 | 172.30 | 172.30 | 1,039,462 |
| 2022-04-11 | 177.00 | 177.15 | 170.85 | 172.05 | 172.05 | 824,503 |
| 2022-04-08 | 185.95 | 186.40 | 176.65 | 177.85 | 177.85 | 998,537 |
| 2022-04-07 | 189.00 | 189.15 | 180.00 | 183.15 | 183.15 | 1,427,105 |
| 2022-04-06 | 204.00 | 205.90 | 186.65 | 189.00 | 189.00 | 1,882,274 |
| 2022-04-05 | 220.50 | 220.80 | 207.50 | 208.60 | 208.60 | 652,632 |
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.