Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 121.60 | 124.00 | 120.80 | 123.90 | 123.90 | 589,362 |
| 2025-05-12 | 118.00 | 123.80 | 118.00 | 121.60 | 121.60 | 1,024,493 |
| 2025-05-09 | 114.20 | 116.50 | 110.20 | 116.40 | 116.40 | 666,964 |
| 2025-05-08 | 116.40 | 117.90 | 114.30 | 114.90 | 114.90 | 685,811 |
| 2025-05-07 | 110.10 | 116.00 | 109.90 | 115.00 | 115.00 | 1,019,677 |
| 2025-05-06 | 111.40 | 112.30 | 109.50 | 110.80 | 110.80 | 758,427 |
| 2025-05-05 | 111.00 | 113.20 | 109.50 | 111.90 | 111.90 | 667,058 |
| 2025-05-02 | 106.40 | 112.40 | 105.20 | 112.00 | 112.00 | 1,231,344 |
| 2025-04-30 | 105.00 | 107.30 | 102.00 | 102.50 | 102.50 | 2,277,183 |
| 2025-04-29 | 116.00 | 117.60 | 106.90 | 106.90 | 106.90 | 3,553,813 |
| 2025-04-28 | 122.00 | 124.90 | 121.70 | 124.20 | 124.20 | 1,026,311 |
| 2025-04-25 | 121.00 | 123.00 | 120.00 | 121.90 | 121.90 | 960,759 |
| 2025-04-24 | 114.10 | 119.50 | 113.10 | 118.40 | 118.40 | 560,462 |
| 2025-04-23 | 113.30 | 116.10 | 111.50 | 115.30 | 115.30 | 679,331 |
| 2025-04-22 | 107.90 | 108.70 | 105.40 | 108.70 | 108.70 | 473,371 |
| 2025-04-16 | 106.90 | 108.80 | 106.20 | 108.00 | 108.00 | 636,207 |
| 2025-04-15 | 108.80 | 109.90 | 107.30 | 109.20 | 109.20 | 439,121 |
| 2025-04-14 | 109.80 | 111.10 | 107.00 | 108.30 | 108.30 | 892,351 |
| 2025-04-11 | 108.30 | 109.40 | 102.70 | 104.10 | 104.10 | 1,105,926 |
| 2025-04-10 | 120.00 | 121.20 | 107.70 | 108.10 | 108.10 | 1,606,124 |
| 2025-04-09 | 102.80 | 105.90 | 101.80 | 104.80 | 104.80 | 850,985 |
| 2025-04-08 | 112.20 | 113.60 | 105.80 | 108.40 | 108.40 | 865,552 |
| 2025-04-07 | 101.00 | 114.90 | 100.20 | 110.90 | 110.90 | 1,417,497 |
| 2025-04-04 | 118.20 | 118.20 | 109.75 | 110.60 | 110.60 | 990,812 |
| 2025-04-03 | 119.40 | 122.55 | 119.00 | 120.05 | 120.05 | 865,749 |
| 2025-04-02 | 126.50 | 126.80 | 124.10 | 125.00 | 125.00 | 315,263 |
| 2025-04-01 | 127.10 | 127.75 | 124.90 | 126.20 | 126.20 | 410,438 |
| 2025-03-31 | 125.95 | 126.95 | 123.05 | 126.40 | 126.40 | 352,787 |
| 2025-03-28 | 129.50 | 130.50 | 127.65 | 128.00 | 128.00 | 258,654 |
| 2025-03-27 | 130.00 | 130.45 | 126.50 | 129.70 | 129.70 | 355,094 |
| 2025-03-26 | 130.80 | 132.20 | 130.10 | 131.05 | 131.05 | 433,722 |
| 2025-03-25 | 135.90 | 136.30 | 131.55 | 132.90 | 132.90 | 504,139 |
| 2025-03-24 | 135.40 | 136.40 | 133.55 | 135.90 | 135.90 | 240,248 |
| 2025-03-21 | 135.00 | 135.50 | 132.85 | 134.05 | 134.05 | 712,741 |
| 2025-03-20 | 136.75 | 137.50 | 133.90 | 135.45 | 135.45 | 322,934 |
| 2025-03-19 | 132.25 | 135.35 | 131.45 | 135.05 | 135.05 | 362,492 |
| 2025-03-18 | 133.00 | 136.10 | 132.15 | 133.30 | 133.30 | 612,802 |
| 2025-03-17 | 133.60 | 134.00 | 130.25 | 130.75 | 130.75 | 418,064 |
| 2025-03-14 | 129.70 | 133.25 | 129.25 | 133.15 | 133.15 | 324,441 |
| 2025-03-13 | 128.30 | 129.45 | 126.60 | 129.25 | 129.25 | 368,636 |
| 2025-03-12 | 127.55 | 130.20 | 126.45 | 128.40 | 128.40 | 253,047 |
| 2025-03-11 | 128.00 | 128.95 | 124.65 | 125.85 | 125.85 | 358,312 |
| 2025-03-10 | 132.00 | 133.35 | 126.95 | 127.60 | 127.60 | 414,126 |
| 2025-03-07 | 131.50 | 132.35 | 129.95 | 132.25 | 132.25 | 317,816 |
| 2025-03-06 | 134.00 | 135.00 | 131.30 | 132.40 | 132.40 | 274,106 |
| 2025-03-05 | 132.05 | 135.60 | 131.95 | 132.45 | 132.45 | 457,183 |
| 2025-03-04 | 133.70 | 134.40 | 129.90 | 130.15 | 130.15 | 649,456 |
| 2025-03-03 | 139.00 | 139.95 | 136.50 | 137.55 | 137.55 | 416,892 |
| 2025-02-28 | 139.75 | 139.75 | 134.85 | 137.45 | 137.45 | 834,519 |
| 2025-02-27 | 145.15 | 146.80 | 142.95 | 143.75 | 143.75 | 453,439 |
| 2025-02-26 | 144.80 | 147.65 | 144.00 | 146.35 | 146.35 | 372,745 |
| 2025-02-25 | 147.55 | 148.15 | 144.20 | 144.20 | 144.20 | 609,228 |
| 2025-02-24 | 153.00 | 153.00 | 148.60 | 149.00 | 149.00 | 722,720 |
| 2025-02-21 | 152.10 | 154.85 | 151.80 | 153.50 | 153.50 | 602,902 |
| 2025-02-20 | 149.35 | 153.80 | 149.25 | 152.75 | 152.75 | 850,592 |
| 2025-02-19 | 146.85 | 150.05 | 146.85 | 149.15 | 149.15 | 804,320 |
| 2025-02-18 | 142.80 | 146.90 | 141.60 | 146.90 | 146.90 | 414,256 |
| 2025-02-17 | 143.50 | 143.50 | 141.75 | 143.00 | 143.00 | 158,009 |
| 2025-02-14 | 141.70 | 145.20 | 141.45 | 143.25 | 143.25 | 355,809 |
| 2025-02-13 | 143.00 | 143.35 | 141.65 | 141.70 | 141.70 | 377,603 |
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.