Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 279.20 | 279.40 | 258.20 | 258.20 | 258.20 | 876,961 |
| 2022-01-07 | 279.00 | 284.20 | 275.60 | 276.20 | 276.20 | 553,351 |
| 2022-01-06 | 276.40 | 284.60 | 270.20 | 273.40 | 273.40 | 991,947 |
| 2022-01-05 | 286.60 | 288.60 | 281.20 | 287.40 | 287.40 | 470,589 |
| 2022-01-04 | 297.80 | 300.00 | 283.40 | 287.20 | 287.20 | 475,645 |
| 2022-01-03 | 296.40 | 305.00 | 293.00 | 296.20 | 296.20 | 342,203 |
| 2021-12-30 | 291.80 | 299.00 | 291.60 | 297.60 | 297.60 | 309,563 |
| 2021-12-29 | 300.40 | 300.40 | 291.60 | 293.60 | 293.60 | 267,755 |
| 2021-12-28 | 297.00 | 306.20 | 295.80 | 299.20 | 299.20 | 494,835 |
| 2021-12-27 | 286.00 | 296.60 | 286.00 | 296.60 | 296.60 | 395,795 |
| 2021-12-23 | 283.00 | 286.40 | 281.00 | 286.40 | 286.40 | 337,251 |
| 2021-12-22 | 283.60 | 284.60 | 275.80 | 280.00 | 280.00 | 425,867 |
| 2021-12-21 | 283.40 | 288.20 | 278.20 | 279.40 | 279.40 | 596,534 |
| 2021-12-20 | 270.40 | 278.80 | 263.60 | 278.20 | 278.20 | 706,518 |
| 2021-12-17 | 286.80 | 287.80 | 264.00 | 273.20 | 273.20 | 2,347,572 |
| 2021-12-16 | 303.40 | 308.00 | 295.40 | 296.40 | 296.40 | 690,652 |
| 2021-12-15 | 283.00 | 295.60 | 283.00 | 293.60 | 293.60 | 485,091 |
| 2021-12-14 | 296.40 | 303.80 | 280.60 | 281.40 | 281.40 | 597,801 |
| 2021-12-13 | 297.00 | 303.60 | 293.80 | 295.00 | 295.00 | 307,129 |
| 2021-12-10 | 296.40 | 299.00 | 293.20 | 297.40 | 297.40 | 316,187 |
| 2021-12-09 | 300.00 | 306.80 | 296.60 | 300.00 | 300.00 | 354,397 |
| 2021-12-08 | 297.00 | 302.20 | 294.80 | 298.40 | 298.40 | 533,699 |
| 2021-12-07 | 287.20 | 295.40 | 282.80 | 295.20 | 295.20 | 486,651 |
| 2021-12-06 | 286.60 | 289.40 | 273.20 | 277.40 | 277.40 | 427,359 |
| 2021-12-03 | 295.00 | 302.40 | 285.40 | 288.00 | 288.00 | 392,557 |
| 2021-12-02 | 305.00 | 311.40 | 290.20 | 291.80 | 291.80 | 746,008 |
| 2021-12-01 | 306.00 | 312.60 | 300.40 | 310.60 | 310.60 | 711,203 |
| 2021-11-30 | 293.60 | 309.60 | 292.40 | 305.20 | 305.20 | 767,364 |
| 2021-11-29 | 287.60 | 295.60 | 285.20 | 294.60 | 294.60 | 736,978 |
| 2021-11-26 | 269.00 | 282.00 | 263.20 | 278.60 | 278.60 | 613,206 |
| 2021-11-25 | 278.00 | 284.60 | 277.60 | 283.20 | 283.20 | 386,939 |
| 2021-11-24 | 287.80 | 290.40 | 269.40 | 276.00 | 276.00 | 726,100 |
| 2021-11-23 | 302.60 | 302.60 | 286.00 | 287.60 | 287.60 | 636,324 |
| 2021-11-22 | 307.00 | 310.80 | 303.40 | 310.60 | 310.60 | 446,150 |
| 2021-11-19 | 300.00 | 310.80 | 298.80 | 306.00 | 306.00 | 700,448 |
| 2021-11-18 | 302.80 | 307.00 | 298.20 | 298.20 | 298.20 | 499,929 |
| 2021-11-17 | 293.20 | 304.80 | 292.60 | 302.40 | 302.40 | 992,481 |
| 2021-11-16 | 293.00 | 294.40 | 290.00 | 291.20 | 291.20 | 454,265 |
| 2021-11-15 | 292.40 | 297.40 | 291.00 | 292.80 | 292.80 | 440,773 |
| 2021-11-12 | 287.00 | 294.80 | 287.00 | 292.20 | 292.20 | 435,086 |
| 2021-11-11 | 280.80 | 287.20 | 276.60 | 286.00 | 286.00 | 305,586 |
| 2021-11-10 | 283.40 | 285.60 | 274.60 | 283.40 | 283.40 | 431,741 |
| 2021-11-09 | 280.80 | 292.00 | 280.80 | 283.40 | 283.40 | 541,202 |
| 2021-11-08 | 276.20 | 285.80 | 276.00 | 282.80 | 282.80 | 389,959 |
| 2021-11-05 | 277.80 | 284.00 | 273.20 | 276.60 | 276.60 | 497,137 |
| 2021-11-04 | 272.00 | 280.00 | 271.60 | 278.00 | 278.00 | 661,652 |
| 2021-11-03 | 264.00 | 270.80 | 264.00 | 268.00 | 268.00 | 496,933 |
| 2021-11-02 | 249.80 | 264.80 | 247.80 | 264.80 | 264.80 | 734,262 |
| 2021-11-01 | 251.60 | 253.80 | 243.60 | 251.20 | 251.20 | 684,472 |
| 2021-10-29 | 256.00 | 258.60 | 248.00 | 250.00 | 250.00 | 676,362 |
| 2021-10-28 | 248.00 | 257.80 | 243.60 | 257.80 | 257.80 | 1,026,208 |
| 2021-10-27 | 242.00 | 253.80 | 236.80 | 252.80 | 252.80 | 959,301 |
| 2021-10-26 | 243.00 | 247.60 | 231.80 | 240.40 | 240.40 | 1,097,684 |
| 2021-10-25 | 259.80 | 264.00 | 236.80 | 238.60 | 238.60 | 1,790,897 |
| 2021-10-22 | 250.00 | 268.00 | 244.00 | 265.20 | 265.20 | 1,681,717 |
| 2021-10-21 | 285.00 | 285.00 | 241.40 | 247.00 | 247.00 | 3,084,292 |
| 2021-10-20 | 275.00 | 286.00 | 272.00 | 282.00 | 282.00 | 939,580 |
| 2021-10-19 | 275.80 | 281.20 | 273.40 | 275.00 | 275.00 | 515,463 |
| 2021-10-18 | 280.00 | 281.00 | 270.00 | 274.60 | 274.60 | 565,460 |
| 2021-10-15 | 277.20 | 282.80 | 273.40 | 278.20 | 278.20 | 804,658 |
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.