Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 132.00 | 133.10 | 127.30 | 127.50 | 127.50 | 718,107 |
| 2026-01-28 | 133.20 | 135.90 | 130.60 | 130.80 | 130.80 | 998,899 |
| 2026-01-27 | 131.90 | 132.90 | 130.20 | 130.80 | 130.80 | 487,614 |
| 2026-01-26 | 134.20 | 134.20 | 131.20 | 131.70 | 131.70 | 523,850 |
| 2026-01-23 | 137.90 | 137.90 | 132.50 | 134.10 | 134.10 | 834,850 |
| 2026-01-22 | 137.00 | 139.60 | 136.00 | 137.90 | 137.90 | 1,079,621 |
| 2026-01-21 | 133.80 | 135.80 | 130.30 | 134.40 | 134.40 | 782,077 |
| 2026-01-20 | 131.30 | 132.60 | 129.10 | 131.70 | 131.70 | 892,927 |
| 2026-01-19 | 133.50 | 133.90 | 131.30 | 131.80 | 131.80 | 960,347 |
| 2026-01-16 | 137.90 | 140.20 | 136.20 | 137.30 | 137.30 | 762,203 |
| 2026-01-15 | 134.50 | 139.00 | 134.50 | 138.60 | 138.60 | 898,762 |
| 2026-01-14 | 138.80 | 138.80 | 132.70 | 133.20 | 133.20 | 914,816 |
| 2026-01-13 | 136.60 | 139.00 | 134.70 | 137.50 | 137.50 | 751,055 |
| 2026-01-12 | 138.60 | 139.70 | 136.50 | 136.50 | 136.50 | 417,590 |
| 2026-01-09 | 138.00 | 139.30 | 137.00 | 138.10 | 138.10 | 639,881 |
| 2026-01-08 | 140.40 | 143.30 | 136.80 | 137.40 | 137.40 | 701,204 |
| 2026-01-07 | 140.00 | 141.50 | 138.00 | 140.40 | 140.40 | 1,046,160 |
| 2026-01-06 | 137.50 | 138.90 | 135.90 | 138.00 | 138.00 | 771,222 |
| 2026-01-05 | 139.40 | 140.20 | 134.50 | 136.70 | 136.70 | 675,346 |
| 2026-01-02 | 134.20 | 139.00 | 133.90 | 137.30 | 137.30 | 658,599 |
| 2025-12-30 | 132.40 | 134.40 | 132.40 | 133.30 | 133.30 | 530,508 |
| 2025-12-29 | 130.40 | 133.00 | 130.40 | 132.20 | 132.20 | 552,048 |
| 2025-12-23 | 127.90 | 130.80 | 127.60 | 129.90 | 129.90 | 312,705 |
| 2025-12-22 | 129.00 | 130.10 | 127.30 | 128.50 | 128.50 | 382,559 |
| 2025-12-19 | 127.00 | 128.30 | 126.10 | 128.30 | 128.30 | 1,742,336 |
| 2025-12-18 | 127.20 | 127.70 | 125.10 | 127.10 | 127.10 | 893,416 |
| 2025-12-17 | 130.20 | 130.70 | 128.50 | 128.80 | 128.80 | 459,682 |
| 2025-12-16 | 128.90 | 129.70 | 127.00 | 128.90 | 128.90 | 423,431 |
| 2025-12-15 | 130.10 | 131.80 | 129.00 | 129.00 | 129.00 | 490,046 |
| 2025-12-12 | 130.20 | 132.10 | 129.00 | 131.50 | 131.50 | 414,172 |
| 2025-12-11 | 129.90 | 132.40 | 128.60 | 130.10 | 130.10 | 561,837 |
| 2025-12-10 | 134.10 | 135.10 | 129.80 | 129.90 | 129.90 | 800,149 |
| 2025-12-09 | 135.10 | 136.60 | 133.10 | 134.50 | 134.50 | 578,644 |
| 2025-12-08 | 136.70 | 137.00 | 134.40 | 135.10 | 135.10 | 430,754 |
| 2025-12-05 | 137.00 | 138.40 | 135.70 | 136.90 | 136.90 | 501,662 |
| 2025-12-04 | 136.10 | 137.00 | 134.10 | 136.80 | 136.80 | 684,263 |
| 2025-12-03 | 132.20 | 134.10 | 131.20 | 133.00 | 133.00 | 689,239 |
| 2025-12-02 | 131.40 | 132.00 | 129.60 | 131.50 | 131.50 | 603,400 |
| 2025-12-01 | 130.60 | 130.90 | 127.60 | 130.90 | 130.90 | 778,588 |
| 2025-11-28 | 134.30 | 135.60 | 133.60 | 134.20 | 134.20 | 738,895 |
| 2025-11-27 | 131.80 | 135.00 | 131.20 | 134.40 | 134.40 | 462,961 |
| 2025-11-26 | 129.60 | 131.50 | 127.90 | 131.30 | 131.30 | 1,047,736 |
| 2025-11-25 | 131.00 | 132.10 | 126.00 | 127.90 | 127.90 | 1,077,614 |
| 2025-11-24 | 132.00 | 133.00 | 128.90 | 130.40 | 130.40 | 853,550 |
| 2025-11-21 | 128.00 | 131.40 | 126.50 | 130.40 | 130.40 | 1,011,690 |
| 2025-11-20 | 135.00 | 136.90 | 133.60 | 134.10 | 134.10 | 1,075,734 |
| 2025-11-19 | 128.40 | 131.80 | 125.20 | 131.10 | 131.10 | 1,251,684 |
| 2025-11-18 | 132.00 | 132.40 | 127.20 | 128.20 | 128.20 | 1,104,918 |
| 2025-11-17 | 138.40 | 138.80 | 134.00 | 135.30 | 135.30 | 473,637 |
| 2025-11-14 | 137.20 | 137.50 | 133.70 | 137.00 | 137.00 | 1,100,971 |
| 2025-11-13 | 138.50 | 139.50 | 137.10 | 138.00 | 138.00 | 793,885 |
| 2025-11-12 | 136.20 | 140.80 | 135.80 | 138.10 | 138.10 | 793,659 |
| 2025-11-11 | 135.40 | 138.90 | 134.10 | 134.30 | 134.30 | 888,534 |
| 2025-11-10 | 135.00 | 137.00 | 134.70 | 136.20 | 136.20 | 927,782 |
| 2025-11-07 | 135.50 | 136.80 | 131.80 | 132.30 | 132.30 | 2,850,051 |
| 2025-11-06 | 138.80 | 139.40 | 135.30 | 136.60 | 136.60 | 829,200 |
| 2025-11-05 | 140.50 | 142.60 | 138.20 | 139.00 | 139.00 | 1,034,769 |
| 2025-11-04 | 144.50 | 145.30 | 141.50 | 142.90 | 142.90 | 778,944 |
| 2025-11-03 | 145.90 | 150.20 | 145.70 | 146.40 | 146.40 | 868,568 |
| 2025-10-31 | 149.00 | 149.90 | 144.80 | 147.00 | 147.00 | 945,935 |
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.