Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 143.00 | 143.35 | 141.65 | 141.70 | 141.70 | 377,603 |
| 2025-02-12 | 144.00 | 144.05 | 140.45 | 143.10 | 143.10 | 538,431 |
| 2025-02-11 | 140.10 | 143.95 | 138.85 | 143.95 | 143.95 | 538,164 |
| 2025-02-10 | 145.35 | 145.50 | 140.75 | 140.90 | 140.90 | 682,517 |
| 2025-02-07 | 142.00 | 144.80 | 140.10 | 144.30 | 144.30 | 649,448 |
| 2025-02-06 | 140.05 | 143.75 | 140.00 | 142.15 | 142.15 | 1,339,240 |
| 2025-02-05 | 128.80 | 137.85 | 125.00 | 136.10 | 136.10 | 4,153,502 |
| 2025-02-04 | 111.25 | 113.60 | 109.00 | 112.35 | 112.35 | 1,010,173 |
| 2025-02-03 | 110.20 | 110.40 | 107.00 | 108.50 | 108.50 | 909,815 |
| 2025-01-31 | 114.60 | 115.65 | 113.20 | 114.00 | 114.00 | 642,835 |
| 2025-01-30 | 113.40 | 114.60 | 112.00 | 113.15 | 113.15 | 473,647 |
| 2025-01-29 | 115.00 | 117.35 | 112.95 | 113.25 | 113.25 | 691,026 |
| 2025-01-28 | 112.25 | 114.80 | 111.40 | 112.00 | 112.00 | 925,593 |
| 2025-01-27 | 111.60 | 114.95 | 111.00 | 112.65 | 112.65 | 1,452,630 |
| 2025-01-24 | 119.00 | 119.70 | 117.50 | 118.00 | 118.00 | 421,553 |
| 2025-01-23 | 119.85 | 119.85 | 117.60 | 118.00 | 118.00 | 373,133 |
| 2025-01-22 | 116.70 | 120.75 | 116.70 | 120.00 | 120.00 | 866,969 |
| 2025-01-21 | 117.90 | 119.25 | 116.25 | 116.45 | 116.45 | 470,995 |
| 2025-01-20 | 116.55 | 118.20 | 114.50 | 117.80 | 117.80 | 557,317 |
| 2025-01-17 | 112.00 | 116.15 | 111.80 | 116.15 | 116.15 | 1,130,985 |
| 2025-01-16 | 112.45 | 113.40 | 109.45 | 109.45 | 109.45 | 756,388 |
| 2025-01-15 | 110.50 | 111.35 | 107.50 | 110.30 | 110.30 | 889,150 |
| 2025-01-14 | 109.15 | 112.65 | 109.05 | 110.30 | 110.30 | 678,794 |
| 2025-01-13 | 108.20 | 108.25 | 104.95 | 108.00 | 108.00 | 695,270 |
| 2025-01-10 | 108.60 | 112.45 | 108.25 | 109.00 | 109.00 | 909,697 |
| 2025-01-09 | 106.00 | 107.05 | 104.80 | 107.00 | 107.00 | 507,497 |
| 2025-01-08 | 105.60 | 107.35 | 103.65 | 104.50 | 104.50 | 606,859 |
| 2025-01-07 | 109.00 | 109.60 | 106.40 | 106.75 | 106.75 | 588,648 |
| 2025-01-06 | 104.80 | 108.90 | 104.75 | 107.90 | 107.90 | 747,810 |
| 2025-01-03 | 103.80 | 103.80 | 100.50 | 103.70 | 103.70 | 575,440 |
| 2025-01-02 | 100.75 | 103.35 | 100.75 | 102.95 | 102.95 | 651,724 |
| 2024-12-30 | 102.00 | 102.00 | 100.05 | 100.45 | 100.45 | 388,212 |
| 2024-12-27 | 99.140 | 102.30 | 99.140 | 101.85 | 101.85 | 460,036 |
| 2024-12-23 | 97.920 | 100.25 | 97.740 | 99.220 | 99.220 | 689,214 |
| 2024-12-20 | 98.880 | 100.00 | 96.520 | 97.560 | 97.560 | 1,650,683 |
| 2024-12-19 | 101.00 | 101.45 | 98.460 | 99.400 | 99.400 | 958,608 |
| 2024-12-18 | 102.40 | 105.00 | 102.40 | 104.70 | 104.70 | 660,055 |
| 2024-12-17 | 101.95 | 104.90 | 101.80 | 102.35 | 102.35 | 740,674 |
| 2024-12-16 | 98.780 | 102.10 | 98.700 | 101.40 | 101.40 | 1,221,825 |
| 2024-12-13 | 103.00 | 103.05 | 97.100 | 99.700 | 99.700 | 1,514,122 |
| 2024-12-12 | 104.70 | 106.05 | 103.05 | 103.90 | 103.90 | 556,032 |
| 2024-12-11 | 103.00 | 104.50 | 103.00 | 104.00 | 104.00 | 318,470 |
| 2024-12-10 | 102.00 | 104.95 | 102.00 | 104.10 | 104.10 | 568,118 |
| 2024-12-09 | 101.50 | 102.75 | 101.45 | 102.15 | 102.15 | 596,103 |
| 2024-12-06 | 101.00 | 102.40 | 100.05 | 101.50 | 101.50 | 316,080 |
| 2024-12-05 | 101.35 | 103.20 | 100.55 | 100.85 | 100.85 | 653,497 |
| 2024-12-04 | 99.980 | 101.80 | 99.500 | 101.00 | 101.00 | 553,493 |
| 2024-12-03 | 98.960 | 102.10 | 98.600 | 98.920 | 98.920 | 603,109 |
| 2024-12-02 | 98.000 | 98.820 | 96.540 | 97.960 | 97.960 | 1,208,405 |
| 2024-11-29 | 99.000 | 99.780 | 98.800 | 98.940 | 98.940 | 330,308 |
| 2024-11-28 | 98.800 | 100.40 | 98.800 | 99.500 | 99.500 | 331,357 |
| 2024-11-27 | 100.00 | 100.35 | 98.560 | 98.800 | 98.800 | 395,084 |
| 2024-11-26 | 98.000 | 100.75 | 97.180 | 99.800 | 99.800 | 653,420 |
| 2024-11-25 | 97.060 | 99.760 | 96.980 | 97.500 | 97.500 | 857,174 |
| 2024-11-22 | 94.500 | 96.440 | 93.840 | 96.000 | 96.000 | 906,716 |
| 2024-11-21 | 93.900 | 94.560 | 92.000 | 92.660 | 92.660 | 1,194,498 |
| 2024-11-20 | 95.800 | 97.220 | 93.740 | 93.900 | 93.900 | 850,907 |
| 2024-11-19 | 96.000 | 96.920 | 93.900 | 94.800 | 94.800 | 690,225 |
| 2024-11-18 | 98.040 | 98.480 | 95.100 | 95.760 | 95.760 | 616,991 |
| 2024-11-15 | 100.00 | 100.20 | 98.540 | 98.940 | 98.940 | 434,350 |
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.