Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 219.50 | 221.30 | 214.20 | 219.20 | 219.20 | 517,899 |
| 2022-04-01 | 224.30 | 225.00 | 215.20 | 218.60 | 218.60 | 860,971 |
| 2022-03-31 | 236.40 | 237.40 | 226.80 | 227.20 | 227.20 | 783,534 |
| 2022-03-30 | 244.80 | 244.80 | 234.00 | 237.60 | 237.60 | 491,551 |
| 2022-03-29 | 236.20 | 244.20 | 232.20 | 242.60 | 242.60 | 659,726 |
| 2022-03-28 | 235.20 | 238.20 | 229.20 | 235.00 | 235.00 | 402,401 |
| 2022-03-25 | 233.20 | 241.00 | 233.20 | 235.80 | 235.80 | 451,040 |
| 2022-03-24 | 236.20 | 236.40 | 229.40 | 232.80 | 232.80 | 345,870 |
| 2022-03-23 | 244.00 | 244.20 | 234.20 | 235.20 | 235.20 | 388,927 |
| 2022-03-22 | 240.80 | 243.40 | 236.40 | 242.40 | 242.40 | 399,477 |
| 2022-03-21 | 243.40 | 245.80 | 235.80 | 240.40 | 240.40 | 538,672 |
| 2022-03-18 | 233.60 | 245.00 | 232.20 | 241.60 | 241.60 | 3,190,865 |
| 2022-03-17 | 234.20 | 238.80 | 228.20 | 230.80 | 230.80 | 689,347 |
| 2022-03-16 | 225.80 | 232.80 | 224.20 | 232.00 | 232.00 | 801,870 |
| 2022-03-15 | 215.60 | 220.60 | 213.00 | 219.60 | 219.60 | 581,237 |
| 2022-03-14 | 216.80 | 222.60 | 213.00 | 222.00 | 222.00 | 495,151 |
| 2022-03-11 | 213.80 | 224.20 | 212.20 | 218.60 | 218.60 | 661,892 |
| 2022-03-10 | 229.00 | 231.00 | 215.00 | 215.00 | 215.00 | 679,767 |
| 2022-03-09 | 218.00 | 226.00 | 216.00 | 224.20 | 224.20 | 639,907 |
| 2022-03-08 | 208.00 | 223.20 | 207.40 | 211.00 | 211.00 | 660,439 |
| 2022-03-07 | 207.00 | 221.20 | 203.60 | 216.20 | 216.20 | 922,031 |
| 2022-03-04 | 231.00 | 235.40 | 217.80 | 219.00 | 219.00 | 691,522 |
| 2022-03-03 | 234.80 | 239.00 | 233.00 | 235.60 | 235.60 | 555,187 |
| 2022-03-02 | 230.60 | 237.80 | 228.40 | 232.20 | 232.20 | 642,672 |
| 2022-03-01 | 236.20 | 237.40 | 228.20 | 236.00 | 236.00 | 593,003 |
| 2022-02-28 | 227.00 | 236.80 | 226.00 | 234.00 | 234.00 | 689,546 |
| 2022-02-25 | 224.80 | 233.40 | 222.60 | 230.60 | 230.60 | 764,104 |
| 2022-02-24 | 214.00 | 221.80 | 210.80 | 220.00 | 220.00 | 961,678 |
| 2022-02-23 | 229.00 | 234.60 | 226.20 | 227.00 | 227.00 | 477,175 |
| 2022-02-22 | 208.00 | 231.40 | 207.00 | 229.60 | 229.60 | 678,318 |
| 2022-02-21 | 222.20 | 224.00 | 212.40 | 219.00 | 219.00 | 949,849 |
| 2022-02-18 | 225.80 | 229.00 | 220.20 | 221.20 | 221.20 | 486,635 |
| 2022-02-17 | 229.00 | 232.60 | 225.60 | 225.60 | 225.60 | 336,516 |
| 2022-02-16 | 236.60 | 237.20 | 226.40 | 228.60 | 228.60 | 416,908 |
| 2022-02-15 | 219.60 | 233.20 | 218.80 | 233.20 | 233.20 | 930,119 |
| 2022-02-14 | 220.80 | 224.20 | 216.00 | 221.80 | 221.80 | 1,002,435 |
| 2022-02-11 | 228.80 | 235.00 | 225.20 | 232.00 | 232.00 | 646,076 |
| 2022-02-10 | 243.00 | 246.00 | 228.40 | 235.00 | 235.00 | 796,853 |
| 2022-02-09 | 237.20 | 244.60 | 236.20 | 239.00 | 239.00 | 866,339 |
| 2022-02-08 | 240.80 | 241.00 | 229.80 | 231.40 | 231.40 | 1,010,616 |
| 2022-02-07 | 249.40 | 250.40 | 236.80 | 242.60 | 242.60 | 805,396 |
| 2022-02-04 | 265.00 | 265.00 | 239.60 | 246.00 | 246.00 | 1,280,023 |
| 2022-02-03 | 263.00 | 271.80 | 255.80 | 256.60 | 256.60 | 1,088,834 |
| 2022-02-02 | 272.20 | 273.60 | 267.00 | 270.40 | 270.40 | 685,517 |
| 2022-02-01 | 265.00 | 272.00 | 264.40 | 266.00 | 266.00 | 844,560 |
| 2022-01-31 | 251.00 | 260.40 | 250.00 | 260.00 | 260.00 | 692,447 |
| 2022-01-28 | 252.00 | 253.60 | 239.60 | 243.40 | 243.40 | 849,120 |
| 2022-01-27 | 243.00 | 257.00 | 242.00 | 251.80 | 251.80 | 760,492 |
| 2022-01-26 | 244.20 | 253.00 | 239.40 | 251.00 | 251.00 | 730,184 |
| 2022-01-25 | 246.80 | 253.00 | 238.00 | 241.20 | 241.20 | 994,728 |
| 2022-01-24 | 259.40 | 264.20 | 241.60 | 242.80 | 242.80 | 1,160,497 |
| 2022-01-21 | 259.00 | 266.40 | 257.20 | 260.20 | 260.20 | 852,496 |
| 2022-01-20 | 269.20 | 275.40 | 262.40 | 267.40 | 267.40 | 708,432 |
| 2022-01-19 | 261.80 | 276.80 | 256.60 | 273.40 | 273.40 | 1,000,107 |
| 2022-01-18 | 280.00 | 280.00 | 265.60 | 267.00 | 267.00 | 654,695 |
| 2022-01-17 | 276.00 | 284.20 | 268.20 | 278.60 | 278.60 | 850,229 |
| 2022-01-14 | 284.80 | 286.00 | 266.20 | 269.00 | 269.00 | 1,271,937 |
| 2022-01-13 | 273.40 | 281.80 | 271.60 | 277.60 | 277.60 | 633,190 |
| 2022-01-12 | 272.00 | 276.80 | 267.00 | 274.20 | 274.20 | 589,084 |
| 2022-01-11 | 264.80 | 271.20 | 261.60 | 265.80 | 265.80 | 511,404 |
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.