Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 160.50 | 162.10 | 158.20 | 158.40 | 158.40 | 514,742 |
| 2026-07-23 | 165.90 | 168.40 | 162.60 | 164.00 | 164.00 | 475,624 |
| 2026-07-22 | 165.70 | 168.80 | 164.10 | 167.40 | 167.40 | 577,749 |
| 2026-07-21 | 159.80 | 165.50 | 159.60 | 165.50 | 165.50 | 638,477 |
| 2026-07-20 | 159.00 | 160.60 | 155.80 | 157.70 | 157.70 | 906,045 |
| 2026-07-17 | 156.30 | 159.80 | 153.90 | 159.80 | 159.80 | 649,298 |
| 2026-07-16 | 163.40 | 164.10 | 156.50 | 159.10 | 159.10 | 883,489 |
| 2026-07-15 | 167.30 | 167.70 | 163.60 | 163.60 | 163.60 | 368,901 |
| 2026-07-14 | 164.00 | 169.00 | 163.50 | 164.20 | 164.20 | 591,916 |
| 2026-07-13 | 165.20 | 167.20 | 163.80 | 165.60 | 165.60 | 439,942 |
| 2026-07-10 | 171.50 | 172.10 | 167.80 | 168.20 | 168.20 | 331,829 |
| 2026-07-09 | 169.80 | 172.60 | 167.70 | 171.30 | 171.30 | 556,172 |
| 2026-07-08 | 170.50 | 170.80 | 164.90 | 168.60 | 168.60 | 559,246 |
| 2026-07-07 | 178.00 | 178.10 | 170.00 | 170.00 | 170.00 | 1,025,045 |
| 2026-07-06 | 182.00 | 182.40 | 179.00 | 182.30 | 182.30 | 363,406 |
| 2026-07-03 | 184.90 | 184.90 | 181.20 | 182.20 | 182.20 | 274,005 |
| 2026-07-02 | 186.60 | 186.70 | 181.30 | 183.10 | 183.10 | 552,379 |
| 2026-07-01 | 185.70 | 191.30 | 183.00 | 189.20 | 189.20 | 908,840 |
| 2026-06-30 | 179.90 | 183.10 | 178.30 | 182.20 | 182.20 | 617,856 |
| 2026-06-29 | 175.00 | 181.10 | 174.80 | 174.80 | 174.80 | 329,826 |
| 2026-06-26 | 177.00 | 178.20 | 174.70 | 177.70 | 177.70 | 461,296 |
| 2026-06-25 | 184.10 | 186.30 | 177.50 | 179.30 | 179.30 | 711,263 |
| 2026-06-24 | 182.00 | 184.00 | 178.70 | 180.80 | 180.80 | 414,791 |
| 2026-06-23 | 187.00 | 187.00 | 179.00 | 182.50 | 182.50 | 829,909 |
| 2026-06-22 | 188.90 | 191.70 | 185.70 | 191.40 | 191.40 | 468,107 |
| 2026-06-19 | 188.50 | 191.60 | 187.70 | 188.60 | 188.60 | 511,350 |
| 2026-06-18 | 187.00 | 190.30 | 186.20 | 188.70 | 188.70 | 440,417 |
| 2026-06-17 | 189.70 | 189.80 | 183.90 | 185.90 | 185.90 | 602,016 |
| 2026-06-16 | 193.50 | 194.20 | 190.10 | 190.70 | 190.70 | 473,158 |
| 2026-06-15 | 194.50 | 195.50 | 192.40 | 192.40 | 192.40 | 546,073 |
| 2026-06-12 | 184.00 | 188.90 | 180.60 | 187.30 | 187.30 | 703,105 |
| 2026-06-11 | 177.40 | 181.50 | 177.40 | 180.00 | 180.00 | 386,630 |
| 2026-06-10 | 187.80 | 189.10 | 175.20 | 179.10 | 179.10 | 1,079,403 |
| 2026-06-09 | 194.00 | 195.50 | 189.20 | 189.20 | 189.20 | 502,809 |
| 2026-06-08 | 186.80 | 196.00 | 185.10 | 193.40 | 193.40 | 490,921 |
| 2026-06-05 | 197.00 | 201.20 | 191.00 | 193.20 | 193.20 | 629,490 |
| 2026-06-04 | 203.60 | 203.60 | 200.20 | 200.20 | 200.20 | 369,210 |
| 2026-06-03 | 206.00 | 210.60 | 202.60 | 205.60 | 205.60 | 334,924 |
| 2026-06-02 | 200.00 | 207.80 | 199.80 | 206.40 | 206.40 | 626,749 |
| 2026-06-01 | 201.00 | 203.00 | 196.20 | 199.30 | 199.30 | 607,594 |
| 2026-05-29 | 205.80 | 205.80 | 200.40 | 200.40 | 200.40 | 729,288 |
| 2026-05-28 | 202.40 | 207.20 | 202.00 | 204.00 | 204.00 | 410,194 |
| 2026-05-27 | 205.00 | 211.00 | 201.60 | 201.60 | 201.60 | 690,476 |
| 2026-05-26 | 201.20 | 205.80 | 193.80 | 205.20 | 205.20 | 1,232,017 |
| 2026-05-22 | 202.60 | 208.60 | 202.40 | 207.60 | 207.60 | 800,410 |
| 2026-05-21 | 202.00 | 202.80 | 198.50 | 200.20 | 200.20 | 661,030 |
| 2026-05-20 | 195.00 | 201.00 | 195.00 | 199.20 | 199.20 | 551,117 |
| 2026-05-19 | 200.00 | 200.20 | 194.50 | 195.30 | 195.30 | 706,667 |
| 2026-05-18 | 201.40 | 205.80 | 198.80 | 201.20 | 201.20 | 551,795 |
| 2026-05-15 | 200.00 | 204.60 | 199.00 | 204.00 | 204.00 | 712,381 |
| 2026-05-13 | 194.20 | 203.60 | 194.20 | 200.20 | 200.20 | 778,888 |
| 2026-05-12 | 195.00 | 195.60 | 192.30 | 193.70 | 193.70 | 510,727 |
| 2026-05-11 | 201.00 | 201.60 | 195.20 | 196.10 | 196.10 | 596,060 |
| 2026-05-08 | 196.00 | 202.00 | 195.50 | 199.30 | 199.30 | 854,876 |
| 2026-05-07 | 197.30 | 201.00 | 194.10 | 196.10 | 196.10 | 922,905 |
| 2026-05-06 | 194.00 | 199.70 | 194.00 | 195.90 | 195.90 | 890,742 |
| 2026-05-05 | 189.60 | 194.70 | 188.00 | 192.70 | 192.70 | 821,551 |
| 2026-05-04 | 192.00 | 193.00 | 188.30 | 190.80 | 190.80 | 620,288 |
| 2026-04-30 | 188.00 | 191.70 | 186.50 | 189.00 | 189.00 | 970,440 |
| 2026-04-29 | 188.80 | 191.60 | 180.80 | 188.40 | 188.40 | 1,652,620 |
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.