Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 98.060 | 101.70 | 98.020 | 100.50 | 100.50 | 466,265 |
| 2024-11-13 | 100.15 | 100.80 | 97.920 | 98.260 | 98.260 | 570,903 |
| 2024-11-12 | 98.920 | 102.15 | 98.700 | 100.65 | 100.65 | 439,521 |
| 2024-11-11 | 102.00 | 102.55 | 98.780 | 99.700 | 99.700 | 507,250 |
| 2024-11-08 | 103.80 | 104.85 | 100.25 | 100.50 | 100.50 | 533,598 |
| 2024-11-07 | 104.00 | 105.80 | 103.55 | 103.80 | 103.80 | 321,156 |
| 2024-11-06 | 104.30 | 106.25 | 103.75 | 104.45 | 104.45 | 815,862 |
| 2024-11-05 | 106.70 | 107.30 | 103.75 | 104.10 | 104.10 | 599,510 |
| 2024-11-04 | 109.35 | 110.30 | 107.35 | 107.35 | 107.35 | 353,431 |
| 2024-11-01 | 108.00 | 109.65 | 107.30 | 108.25 | 108.25 | 584,645 |
| 2024-10-31 | 111.10 | 111.75 | 108.00 | 108.70 | 108.70 | 750,436 |
| 2024-10-30 | 111.50 | 113.40 | 109.60 | 111.50 | 111.50 | 1,356,000 |
| 2024-10-29 | 109.65 | 112.90 | 109.00 | 111.80 | 111.80 | 1,145,578 |
| 2024-10-28 | 105.40 | 109.75 | 101.60 | 109.15 | 109.15 | 2,006,977 |
| 2024-10-25 | 104.00 | 106.20 | 103.55 | 105.35 | 105.35 | 1,081,230 |
| 2024-10-24 | 95.880 | 104.40 | 95.240 | 102.60 | 102.60 | 1,583,056 |
| 2024-10-23 | 99.200 | 101.65 | 98.000 | 100.70 | 100.70 | 1,331,257 |
| 2024-10-22 | 98.180 | 99.620 | 96.940 | 99.000 | 99.000 | 591,830 |
| 2024-10-21 | 98.600 | 99.900 | 96.800 | 97.700 | 97.700 | 459,304 |
| 2024-10-18 | 99.500 | 100.80 | 98.380 | 98.540 | 98.540 | 630,953 |
| 2024-10-17 | 96.900 | 99.940 | 96.320 | 98.460 | 98.460 | 943,964 |
| 2024-10-16 | 95.000 | 95.760 | 93.100 | 94.980 | 94.980 | 1,175,110 |
| 2024-10-15 | 96.720 | 97.560 | 94.180 | 96.420 | 96.420 | 1,135,036 |
| 2024-10-14 | 97.000 | 98.280 | 96.240 | 97.220 | 97.220 | 664,917 |
| 2024-10-11 | 99.300 | 99.300 | 96.300 | 96.620 | 96.620 | 877,807 |
| 2024-10-10 | 99.500 | 99.720 | 98.460 | 99.320 | 99.320 | 549,438 |
| 2024-10-09 | 97.480 | 99.600 | 97.200 | 99.600 | 99.600 | 776,255 |
| 2024-10-08 | 96.200 | 98.500 | 96.080 | 97.000 | 97.000 | 717,388 |
| 2024-10-07 | 98.540 | 99.980 | 97.000 | 98.120 | 98.120 | 879,508 |
| 2024-10-04 | 97.200 | 99.700 | 96.680 | 98.920 | 98.920 | 1,495,324 |
| 2024-10-03 | 99.180 | 99.400 | 96.600 | 97.640 | 97.640 | 1,469,723 |
| 2024-10-02 | 100.20 | 101.80 | 97.820 | 99.200 | 99.200 | 1,512,138 |
| 2024-10-01 | 106.70 | 106.85 | 99.800 | 99.900 | 99.900 | 2,228,175 |
| 2024-09-30 | 107.00 | 107.95 | 103.85 | 106.65 | 106.65 | 1,331,606 |
| 2024-09-27 | 108.90 | 109.80 | 103.80 | 105.90 | 105.90 | 3,971,410 |
| 2024-09-26 | 128.00 | 128.90 | 104.00 | 107.05 | 107.05 | 7,397,762 |
| 2024-09-25 | 141.30 | 143.35 | 138.45 | 141.20 | 141.20 | 515,759 |
| 2024-09-24 | 142.60 | 145.45 | 141.30 | 141.30 | 141.30 | 801,114 |
| 2024-09-23 | 142.95 | 142.95 | 139.40 | 141.15 | 141.15 | 424,401 |
| 2024-09-20 | 141.50 | 143.50 | 137.35 | 141.85 | 141.85 | 1,073,169 |
| 2024-09-19 | 136.00 | 139.40 | 134.25 | 138.95 | 138.95 | 636,388 |
| 2024-09-18 | 133.85 | 134.60 | 132.10 | 132.90 | 132.90 | 302,182 |
| 2024-09-17 | 131.50 | 136.00 | 131.15 | 134.20 | 134.20 | 549,357 |
| 2024-09-16 | 129.55 | 131.80 | 128.85 | 131.00 | 131.00 | 200,514 |
| 2024-09-13 | 131.55 | 132.50 | 130.00 | 131.10 | 131.10 | 242,245 |
| 2024-09-12 | 133.95 | 134.80 | 130.60 | 131.55 | 131.55 | 398,832 |
| 2024-09-11 | 131.30 | 133.15 | 129.35 | 129.60 | 129.60 | 441,326 |
| 2024-09-10 | 130.35 | 133.50 | 128.35 | 129.55 | 129.55 | 873,862 |
| 2024-09-09 | 124.50 | 128.20 | 122.75 | 127.05 | 127.05 | 253,238 |
| 2024-09-06 | 127.60 | 128.35 | 125.00 | 125.50 | 125.50 | 417,636 |
| 2024-09-05 | 127.30 | 129.80 | 125.50 | 128.80 | 128.80 | 436,360 |
| 2024-09-04 | 129.00 | 131.65 | 127.30 | 130.40 | 130.40 | 488,965 |
| 2024-09-03 | 138.85 | 139.95 | 131.60 | 132.10 | 132.10 | 375,639 |
| 2024-09-02 | 140.90 | 140.90 | 137.90 | 139.70 | 139.70 | 311,877 |
| 2024-08-30 | 140.50 | 143.80 | 140.50 | 143.40 | 143.40 | 355,085 |
| 2024-08-29 | 136.90 | 143.25 | 134.45 | 142.15 | 142.15 | 377,032 |
| 2024-08-28 | 135.10 | 138.65 | 135.10 | 138.05 | 138.05 | 444,760 |
| 2024-08-27 | 139.45 | 139.45 | 133.85 | 135.10 | 135.10 | 356,890 |
| 2024-08-26 | 139.80 | 140.80 | 139.20 | 139.50 | 139.50 | 169,615 |
| 2024-08-23 | 139.90 | 140.60 | 138.35 | 140.60 | 140.60 | 205,856 |
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.