Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 131.70 | 136.60 | 131.20 | 135.90 | 135.90 | 848,168 |
| 2025-08-06 | 137.10 | 137.10 | 129.10 | 129.30 | 129.30 | 1,606,181 |
| 2025-08-05 | 137.80 | 142.50 | 137.10 | 137.40 | 137.40 | 838,983 |
| 2025-08-04 | 137.50 | 142.20 | 137.30 | 137.30 | 137.30 | 644,261 |
| 2025-08-01 | 142.20 | 145.00 | 139.30 | 141.00 | 141.00 | 738,393 |
| 2025-07-31 | 145.30 | 146.40 | 141.30 | 142.20 | 142.20 | 870,291 |
| 2025-07-30 | 138.70 | 140.80 | 137.30 | 139.70 | 139.70 | 344,716 |
| 2025-07-29 | 139.20 | 143.40 | 139.20 | 139.80 | 139.80 | 362,828 |
| 2025-07-28 | 139.00 | 141.40 | 138.30 | 138.30 | 138.30 | 475,741 |
| 2025-07-25 | 138.00 | 138.40 | 135.40 | 136.60 | 136.60 | 331,440 |
| 2025-07-24 | 137.70 | 140.00 | 136.80 | 137.40 | 137.40 | 538,222 |
| 2025-07-23 | 138.00 | 139.80 | 136.00 | 137.50 | 137.50 | 615,062 |
| 2025-07-22 | 143.10 | 143.30 | 139.50 | 139.60 | 139.60 | 387,992 |
| 2025-07-21 | 145.00 | 145.30 | 143.50 | 143.70 | 143.70 | 221,088 |
| 2025-07-18 | 146.70 | 147.70 | 145.00 | 145.00 | 145.00 | 506,765 |
| 2025-07-17 | 142.10 | 147.50 | 141.90 | 146.50 | 146.50 | 700,320 |
| 2025-07-16 | 139.20 | 141.50 | 138.60 | 140.50 | 140.50 | 300,559 |
| 2025-07-15 | 138.00 | 141.50 | 137.80 | 141.20 | 141.20 | 379,707 |
| 2025-07-14 | 136.80 | 137.40 | 135.40 | 137.20 | 137.20 | 245,161 |
| 2025-07-11 | 139.50 | 140.30 | 137.60 | 137.60 | 137.60 | 334,795 |
| 2025-07-10 | 139.30 | 140.90 | 138.60 | 139.90 | 139.90 | 409,228 |
| 2025-07-09 | 138.10 | 139.60 | 136.80 | 138.40 | 138.40 | 445,069 |
| 2025-07-08 | 141.10 | 142.60 | 136.80 | 136.80 | 136.80 | 757,937 |
| 2025-07-07 | 139.80 | 143.00 | 139.30 | 140.70 | 140.70 | 604,698 |
| 2025-07-04 | 134.00 | 139.20 | 134.00 | 139.20 | 139.20 | 488,911 |
| 2025-07-03 | 133.40 | 135.60 | 131.80 | 134.80 | 134.80 | 934,633 |
| 2025-07-02 | 133.00 | 137.80 | 132.30 | 137.70 | 137.70 | 605,841 |
| 2025-07-01 | 135.00 | 136.00 | 131.10 | 132.00 | 132.00 | 631,807 |
| 2025-06-30 | 134.80 | 136.90 | 134.00 | 135.70 | 135.70 | 619,463 |
| 2025-06-27 | 138.00 | 138.30 | 133.90 | 133.90 | 133.90 | 477,601 |
| 2025-06-26 | 137.40 | 139.80 | 135.40 | 136.30 | 136.30 | 474,473 |
| 2025-06-25 | 137.20 | 141.00 | 135.10 | 135.10 | 135.10 | 1,104,928 |
| 2025-06-24 | 136.00 | 139.90 | 134.10 | 135.60 | 135.60 | 452,332 |
| 2025-06-23 | 135.70 | 136.50 | 133.70 | 136.40 | 136.40 | 360,934 |
| 2025-06-20 | 135.50 | 138.40 | 135.30 | 135.90 | 135.90 | 1,624,762 |
| 2025-06-19 | 134.00 | 136.30 | 133.80 | 135.60 | 135.60 | 245,606 |
| 2025-06-18 | 135.70 | 137.00 | 133.00 | 135.90 | 135.90 | 657,424 |
| 2025-06-17 | 136.20 | 140.30 | 136.20 | 139.50 | 139.50 | 279,953 |
| 2025-06-16 | 137.30 | 139.40 | 135.10 | 138.90 | 138.90 | 321,396 |
| 2025-06-13 | 134.20 | 138.20 | 134.10 | 137.10 | 137.10 | 394,825 |
| 2025-06-12 | 138.50 | 138.50 | 136.00 | 137.60 | 137.60 | 279,547 |
| 2025-06-11 | 136.70 | 141.20 | 135.80 | 138.50 | 138.50 | 487,096 |
| 2025-06-10 | 135.00 | 137.70 | 134.50 | 136.70 | 136.70 | 361,772 |
| 2025-06-06 | 134.00 | 136.20 | 132.80 | 135.00 | 135.00 | 365,650 |
| 2025-06-05 | 133.00 | 135.70 | 132.70 | 134.40 | 134.40 | 670,162 |
| 2025-06-04 | 128.50 | 134.30 | 128.40 | 133.80 | 133.80 | 702,474 |
| 2025-06-03 | 124.00 | 128.30 | 122.10 | 127.40 | 127.40 | 638,634 |
| 2025-06-02 | 122.80 | 124.10 | 120.30 | 123.30 | 123.30 | 572,925 |
| 2025-05-30 | 124.20 | 127.40 | 122.80 | 125.10 | 125.10 | 837,712 |
| 2025-05-28 | 126.10 | 126.10 | 124.00 | 124.20 | 124.20 | 287,346 |
| 2025-05-27 | 122.60 | 126.90 | 122.50 | 126.90 | 126.90 | 436,252 |
| 2025-05-26 | 124.90 | 125.80 | 122.70 | 123.50 | 123.50 | 413,103 |
| 2025-05-23 | 126.00 | 129.00 | 119.00 | 121.80 | 121.80 | 820,985 |
| 2025-05-22 | 121.30 | 126.30 | 119.40 | 125.80 | 125.80 | 679,789 |
| 2025-05-21 | 120.60 | 122.20 | 119.90 | 121.30 | 121.30 | 285,870 |
| 2025-05-20 | 121.50 | 123.40 | 120.50 | 121.80 | 121.80 | 781,494 |
| 2025-05-19 | 122.10 | 122.10 | 118.70 | 120.80 | 120.80 | 833,161 |
| 2025-05-16 | 122.70 | 125.90 | 122.60 | 123.80 | 123.80 | 606,207 |
| 2025-05-15 | 125.00 | 125.20 | 122.20 | 122.60 | 122.60 | 299,497 |
| 2025-05-14 | 126.00 | 127.00 | 124.60 | 125.40 | 125.40 | 690,513 |
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.