Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 196.50 | 199.00 | 185.30 | 188.60 | 188.60 | 2,207,129 |
| 2026-04-27 | 189.00 | 189.30 | 181.70 | 182.40 | 182.40 | 933,615 |
| 2026-04-24 | 186.20 | 191.40 | 184.30 | 188.20 | 188.20 | 818,132 |
| 2026-04-23 | 184.30 | 188.20 | 182.10 | 188.10 | 188.10 | 733,485 |
| 2026-04-22 | 187.60 | 189.80 | 181.40 | 183.40 | 183.40 | 972,449 |
| 2026-04-21 | 185.10 | 187.70 | 180.80 | 184.40 | 184.40 | 726,305 |
| 2026-04-20 | 181.80 | 186.90 | 181.00 | 182.50 | 182.50 | 550,543 |
| 2026-04-17 | 178.00 | 186.40 | 177.70 | 185.80 | 185.80 | 1,178,069 |
| 2026-04-16 | 176.70 | 178.70 | 173.60 | 178.50 | 178.50 | 825,673 |
| 2026-04-15 | 171.40 | 175.90 | 170.50 | 174.60 | 174.60 | 992,593 |
| 2026-04-14 | 167.40 | 170.90 | 167.20 | 169.80 | 169.80 | 842,033 |
| 2026-04-13 | 162.40 | 164.90 | 160.60 | 164.40 | 164.40 | 594,982 |
| 2026-04-10 | 160.90 | 163.50 | 160.00 | 162.00 | 162.00 | 652,752 |
| 2026-04-09 | 157.00 | 161.70 | 155.80 | 159.40 | 159.40 | 823,516 |
| 2026-04-08 | 156.50 | 159.20 | 155.50 | 158.00 | 158.00 | 990,023 |
| 2026-04-07 | 152.00 | 157.30 | 148.10 | 148.80 | 148.80 | 832,846 |
| 2026-04-01 | 156.10 | 157.30 | 151.00 | 152.70 | 152.70 | 576,821 |
| 2026-03-31 | 149.10 | 154.00 | 147.10 | 153.00 | 153.00 | 768,661 |
| 2026-03-30 | 145.00 | 149.90 | 145.00 | 148.60 | 148.60 | 672,477 |
| 2026-03-27 | 150.40 | 151.30 | 143.90 | 146.30 | 146.30 | 911,651 |
| 2026-03-26 | 152.10 | 156.40 | 150.70 | 151.30 | 151.30 | 634,848 |
| 2026-03-25 | 151.00 | 154.30 | 149.40 | 153.30 | 153.30 | 636,277 |
| 2026-03-24 | 145.10 | 147.90 | 141.80 | 146.90 | 146.90 | 471,368 |
| 2026-03-23 | 141.90 | 148.10 | 137.20 | 147.00 | 147.00 | 1,255,045 |
| 2026-03-20 | 153.50 | 154.20 | 146.00 | 146.00 | 146.00 | 3,037,743 |
| 2026-03-19 | 158.70 | 159.00 | 150.30 | 150.30 | 150.30 | 1,528,182 |
| 2026-03-18 | 162.50 | 164.90 | 160.40 | 160.80 | 160.80 | 1,421,609 |
| 2026-03-17 | 159.00 | 161.60 | 156.50 | 161.10 | 161.10 | 1,303,185 |
| 2026-03-16 | 152.20 | 160.40 | 151.40 | 158.10 | 158.10 | 2,146,832 |
| 2026-03-13 | 147.20 | 151.40 | 147.20 | 148.90 | 148.90 | 662,852 |
| 2026-03-12 | 148.50 | 152.30 | 147.20 | 147.20 | 147.20 | 825,957 |
| 2026-03-11 | 146.30 | 150.10 | 144.40 | 148.30 | 148.30 | 627,736 |
| 2026-03-10 | 141.10 | 148.30 | 141.10 | 147.10 | 147.10 | 1,136,621 |
| 2026-03-09 | 137.40 | 140.60 | 132.30 | 138.70 | 138.70 | 978,222 |
| 2026-03-06 | 145.90 | 146.50 | 140.60 | 141.40 | 141.40 | 1,320,863 |
| 2026-03-05 | 146.20 | 146.20 | 142.70 | 143.60 | 143.60 | 772,296 |
| 2026-03-04 | 139.10 | 146.50 | 139.00 | 145.10 | 145.10 | 1,866,009 |
| 2026-03-03 | 139.00 | 139.70 | 132.50 | 136.00 | 136.00 | 1,609,973 |
| 2026-03-02 | 137.80 | 143.40 | 137.10 | 141.50 | 141.50 | 822,723 |
| 2026-02-27 | 139.30 | 144.70 | 136.00 | 143.30 | 143.30 | 1,579,809 |
| 2026-02-26 | 141.40 | 144.20 | 139.20 | 139.20 | 139.20 | 665,116 |
| 2026-02-25 | 141.60 | 141.60 | 138.70 | 140.60 | 140.60 | 859,528 |
| 2026-02-24 | 140.60 | 143.20 | 140.20 | 141.50 | 141.50 | 571,994 |
| 2026-02-23 | 143.00 | 143.00 | 139.60 | 141.20 | 141.20 | 824,471 |
| 2026-02-20 | 143.40 | 144.90 | 141.60 | 144.50 | 144.50 | 653,686 |
| 2026-02-19 | 144.30 | 144.30 | 142.00 | 142.80 | 142.80 | 656,195 |
| 2026-02-18 | 139.20 | 144.60 | 138.50 | 144.20 | 144.20 | 1,383,405 |
| 2026-02-17 | 140.50 | 140.80 | 136.60 | 137.10 | 137.10 | 1,691,697 |
| 2026-02-16 | 142.10 | 142.20 | 139.10 | 141.00 | 141.00 | 1,270,028 |
| 2026-02-13 | 145.10 | 145.50 | 141.90 | 142.20 | 142.20 | 1,486,350 |
| 2026-02-12 | 153.00 | 153.10 | 148.30 | 148.70 | 148.70 | 841,728 |
| 2026-02-11 | 152.00 | 153.70 | 150.50 | 151.30 | 151.30 | 619,741 |
| 2026-02-10 | 151.80 | 154.20 | 150.20 | 153.20 | 153.20 | 1,067,421 |
| 2026-02-09 | 156.80 | 157.00 | 149.70 | 151.40 | 151.40 | 1,389,277 |
| 2026-02-06 | 155.30 | 157.80 | 149.30 | 155.20 | 155.20 | 2,011,853 |
| 2026-02-05 | 145.00 | 153.90 | 144.40 | 149.60 | 149.60 | 4,092,123 |
| 2026-02-04 | 140.00 | 140.70 | 129.50 | 131.50 | 131.50 | 4,361,137 |
| 2026-02-03 | 129.20 | 129.70 | 123.70 | 125.00 | 125.00 | 1,072,835 |
| 2026-02-02 | 127.10 | 128.90 | 125.40 | 128.50 | 128.50 | 1,293,870 |
| 2026-01-30 | 129.40 | 131.50 | 128.90 | 129.60 | 129.60 | 1,315,153 |
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.