Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 153.40 | 154.40 | 149.20 | 149.20 | 149.20 | 1,059,713 |
| 2025-10-29 | 156.00 | 162.00 | 152.00 | 155.90 | 155.90 | 2,647,505 |
| 2025-10-28 | 166.00 | 169.80 | 164.70 | 166.70 | 166.70 | 762,120 |
| 2025-10-27 | 164.60 | 167.50 | 164.20 | 167.50 | 167.50 | 578,512 |
| 2025-10-24 | 166.30 | 166.50 | 163.20 | 163.60 | 163.60 | 361,359 |
| 2025-10-23 | 165.00 | 165.20 | 160.40 | 164.00 | 164.00 | 399,664 |
| 2025-10-22 | 166.60 | 167.40 | 163.00 | 164.90 | 164.90 | 349,290 |
| 2025-10-21 | 165.50 | 168.20 | 165.30 | 166.70 | 166.70 | 351,210 |
| 2025-10-20 | 164.00 | 166.20 | 162.20 | 165.00 | 165.00 | 399,369 |
| 2025-10-17 | 165.70 | 165.90 | 160.80 | 164.10 | 164.10 | 381,559 |
| 2025-10-16 | 164.90 | 168.50 | 163.30 | 168.40 | 168.40 | 389,482 |
| 2025-10-15 | 161.20 | 165.70 | 161.20 | 164.90 | 164.90 | 499,962 |
| 2025-10-14 | 158.10 | 159.40 | 155.60 | 158.20 | 158.20 | 624,215 |
| 2025-10-13 | 162.00 | 164.00 | 157.50 | 159.30 | 159.30 | 676,186 |
| 2025-10-10 | 166.40 | 168.00 | 163.00 | 164.50 | 164.50 | 597,079 |
| 2025-10-09 | 158.20 | 161.80 | 158.20 | 161.50 | 161.50 | 418,479 |
| 2025-10-08 | 159.80 | 160.10 | 155.40 | 158.50 | 158.50 | 494,807 |
| 2025-10-07 | 165.00 | 166.10 | 160.80 | 160.80 | 160.80 | 320,232 |
| 2025-10-06 | 161.30 | 164.80 | 158.70 | 164.80 | 164.80 | 478,397 |
| 2025-10-03 | 160.20 | 162.10 | 158.20 | 161.30 | 161.30 | 449,909 |
| 2025-10-02 | 158.20 | 160.00 | 156.50 | 158.10 | 158.10 | 290,058 |
| 2025-10-01 | 154.30 | 159.40 | 154.30 | 157.80 | 157.80 | 1,108,277 |
| 2025-09-30 | 153.70 | 154.00 | 151.60 | 152.80 | 152.80 | 307,833 |
| 2025-09-29 | 155.00 | 155.90 | 153.00 | 153.90 | 153.90 | 339,857 |
| 2025-09-26 | 154.70 | 155.10 | 152.10 | 153.70 | 153.70 | 332,397 |
| 2025-09-25 | 159.00 | 159.30 | 154.40 | 154.60 | 154.60 | 404,755 |
| 2025-09-24 | 159.90 | 160.70 | 156.90 | 158.50 | 158.50 | 419,992 |
| 2025-09-23 | 158.50 | 163.30 | 156.80 | 160.70 | 160.70 | 511,689 |
| 2025-09-22 | 162.10 | 163.60 | 158.50 | 161.00 | 161.00 | 471,642 |
| 2025-09-19 | 161.30 | 163.20 | 159.50 | 161.80 | 161.80 | 2,295,460 |
| 2025-09-18 | 155.00 | 161.60 | 153.60 | 161.30 | 161.30 | 1,252,139 |
| 2025-09-17 | 155.40 | 156.00 | 151.50 | 154.50 | 154.50 | 649,365 |
| 2025-09-16 | 152.20 | 157.00 | 149.50 | 155.40 | 155.40 | 994,705 |
| 2025-09-15 | 152.30 | 153.60 | 150.40 | 151.40 | 151.40 | 571,371 |
| 2025-09-12 | 152.30 | 154.00 | 150.70 | 151.80 | 151.80 | 471,357 |
| 2025-09-11 | 154.70 | 154.70 | 151.70 | 152.10 | 152.10 | 405,576 |
| 2025-09-10 | 154.40 | 156.50 | 153.30 | 154.20 | 154.20 | 460,280 |
| 2025-09-09 | 155.30 | 155.30 | 152.70 | 152.90 | 152.90 | 439,883 |
| 2025-09-08 | 156.40 | 157.20 | 153.30 | 155.00 | 155.00 | 408,608 |
| 2025-09-05 | 155.70 | 160.20 | 154.80 | 155.00 | 155.00 | 969,607 |
| 2025-09-04 | 157.30 | 157.30 | 154.50 | 155.80 | 155.80 | 273,796 |
| 2025-09-03 | 156.80 | 158.40 | 155.40 | 156.80 | 156.80 | 449,357 |
| 2025-09-02 | 156.10 | 159.60 | 152.20 | 154.50 | 154.50 | 1,235,529 |
| 2025-09-01 | 165.60 | 165.60 | 161.20 | 162.20 | 162.20 | 323,634 |
| 2025-08-29 | 168.90 | 169.90 | 165.60 | 165.90 | 165.90 | 350,024 |
| 2025-08-28 | 167.80 | 169.70 | 166.30 | 168.30 | 168.30 | 692,710 |
| 2025-08-27 | 166.50 | 166.50 | 164.40 | 164.40 | 164.40 | 256,442 |
| 2025-08-26 | 165.00 | 167.30 | 164.30 | 166.20 | 166.20 | 567,441 |
| 2025-08-25 | 165.20 | 165.90 | 164.30 | 165.30 | 165.30 | 237,994 |
| 2025-08-22 | 162.00 | 165.40 | 161.00 | 165.20 | 165.20 | 489,082 |
| 2025-08-21 | 162.00 | 163.60 | 161.20 | 162.30 | 162.30 | 331,509 |
| 2025-08-20 | 165.00 | 165.40 | 160.20 | 161.00 | 161.00 | 870,139 |
| 2025-08-19 | 170.00 | 170.00 | 165.40 | 167.60 | 167.60 | 508,283 |
| 2025-08-18 | 167.70 | 169.80 | 164.60 | 169.10 | 169.10 | 688,396 |
| 2025-08-15 | 164.00 | 168.30 | 163.20 | 168.30 | 168.30 | 1,165,844 |
| 2025-08-14 | 161.00 | 163.80 | 159.70 | 162.20 | 162.20 | 1,388,304 |
| 2025-08-13 | 149.50 | 164.40 | 147.50 | 159.10 | 159.10 | 4,508,095 |
| 2025-08-12 | 137.70 | 140.30 | 135.60 | 139.40 | 139.40 | 792,998 |
| 2025-08-11 | 138.00 | 139.00 | 134.90 | 136.10 | 136.10 | 422,209 |
| 2025-08-08 | 135.80 | 138.10 | 135.20 | 137.70 | 137.70 | 685,699 |
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.