Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 144.35 | 145.00 | 140.50 | 141.88 | 141.88 | 12,222 |
| 2024-06-10 | 141.43 | 143.85 | 138.90 | 141.23 | 141.23 | 11,809 |
| 2024-06-07 | 136.45 | 141.60 | 135.95 | 140.35 | 140.35 | 33,312 |
| 2024-06-06 | 135.03 | 137.75 | 132.75 | 137.08 | 137.08 | 12,449 |
| 2024-06-05 | 131.63 | 134.40 | 130.10 | 133.53 | 133.53 | 6,111 |
| 2024-06-04 | 134.50 | 135.55 | 131.03 | 131.03 | 131.03 | 27,950 |
| 2024-06-03 | 135.23 | 136.80 | 134.05 | 135.38 | 135.38 | 20,817 |
| 2024-05-31 | 130.30 | 135.55 | 128.35 | 134.15 | 134.15 | 94,891 |
| 2024-05-30 | 131.93 | 132.15 | 128.05 | 131.58 | 131.58 | 19,964 |
| 2024-05-29 | 133.08 | 134.00 | 129.90 | 131.13 | 131.13 | 10,350 |
| 2024-05-28 | 132.75 | 132.75 | 130.15 | 131.03 | 131.03 | 62,234 |
| 2024-05-24 | 136.60 | 136.90 | 134.35 | 134.60 | 134.60 | 7,368 |
| 2024-05-23 | 138.35 | 139.25 | 135.70 | 136.25 | 136.25 | 12,837 |
| 2024-05-22 | 134.85 | 137.00 | 133.05 | 136.75 | 136.75 | 21,149 |
| 2024-05-21 | 132.55 | 134.90 | 132.10 | 133.93 | 133.93 | 39,156 |
| 2024-05-20 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2024-05-17 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2024-05-16 | 134.00 | 135.05 | 132.20 | 134.00 | 134.00 | 39,926 |
| 2024-05-15 | 132.75 | 134.80 | 131.55 | 134.65 | 134.65 | 8,941 |
| 2024-05-14 | 130.50 | 133.35 | 130.50 | 131.88 | 131.88 | 6,061 |
| 2024-05-13 | 133.93 | 134.70 | 130.40 | 131.88 | 131.88 | 12,518 |
| 2024-05-10 | 130.30 | 134.65 | 130.30 | 134.40 | 134.40 | 12,396 |
| 2024-05-09 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0 |
| 2024-05-08 | 130.55 | 131.73 | 128.35 | 130.80 | 130.80 | 71,445 |
| 2024-05-07 | 126.70 | 129.90 | 126.70 | 128.40 | 128.40 | 7,126 |
| 2024-05-03 | 125.13 | 129.60 | 122.25 | 128.70 | 128.70 | 10,547 |
| 2024-05-02 | 121.08 | 129.80 | 120.20 | 125.28 | 125.28 | 39,106 |
| 2024-05-01 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | 0 |
| 2024-04-30 | 123.73 | 124.60 | 121.55 | 121.83 | 121.83 | 19,826 |
| 2024-04-29 | 121.73 | 123.20 | 121.00 | 121.73 | 121.73 | 50,243 |
| 2024-04-26 | 120.80 | 121.75 | 114.30 | 115.08 | 115.08 | 217,244 |
| 2024-04-25 | 117.63 | 123.25 | 116.05 | 120.15 | 120.15 | 265,426 |
| 2024-04-24 | 114.85 | 121.90 | 114.85 | 121.33 | 121.33 | 390,691 |
| 2024-04-23 | 86.330 | 89.100 | 85.680 | 88.800 | 88.800 | 164,860 |
| 2024-04-22 | 88.300 | 88.860 | 85.900 | 86.810 | 86.810 | 129,479 |
| 2024-04-19 | 90.460 | 90.980 | 88.882 | 89.000 | 89.000 | 24,764 |
| 2024-04-18 | 90.870 | 91.540 | 89.340 | 89.920 | 89.920 | 88,925 |
| 2024-04-17 | 90.990 | 91.489 | 87.780 | 91.090 | 91.090 | 125,558 |
| 2024-04-16 | 89.570 | 92.060 | 88.500 | 89.570 | 89.570 | 23,949 |
| 2024-04-15 | 94.440 | 94.600 | 90.800 | 91.870 | 91.870 | 29,401 |
| 2024-04-12 | 93.310 | 94.620 | 92.520 | 94.560 | 94.560 | 66,941 |
| 2024-04-11 | 90.830 | 91.780 | 88.572 | 89.410 | 89.410 | 100,922 |
| 2024-04-10 | 90.760 | 93.800 | 90.760 | 91.850 | 91.850 | 62,156 |
| 2024-04-09 | 86.950 | 91.080 | 85.480 | 90.440 | 90.440 | 122,158 |
| 2024-04-08 | 83.630 | 86.017 | 82.520 | 85.530 | 85.530 | 539,088 |
| 2024-04-05 | 78.170 | 78.610 | 77.000 | 77.000 | 77.000 | 83,874 |
| 2024-04-04 | 79.650 | 80.280 | 78.300 | 78.420 | 78.420 | 246,918 |
| 2024-04-03 | 78.520 | 80.580 | 78.520 | 78.680 | 78.680 | 176,605 |
| 2024-04-02 | 84.800 | 86.220 | 82.573 | 83.630 | 83.630 | 77,990 |
| 2024-03-28 | 83.520 | 83.520 | 83.520 | 83.520 | 83.520 | 0 |
| 2024-03-27 | 83.810 | 86.000 | 83.360 | 83.520 | 83.520 | 19,920 |
| 2024-03-26 | 84.820 | 85.000 | 83.400 | 83.520 | 83.520 | 245,364 |
| 2024-03-25 | 85.450 | 86.100 | 84.440 | 85.450 | 85.450 | 17,340 |
| 2024-03-22 | 86.170 | 86.440 | 85.400 | 86.170 | 86.170 | 47,114 |
| 2024-03-21 | 86.130 | 87.600 | 85.740 | 86.330 | 86.330 | 74,250 |
| 2024-03-20 | 82.680 | 84.060 | 82.420 | 83.930 | 83.930 | 27,175 |
| 2024-03-19 | 84.490 | 85.320 | 82.180 | 83.320 | 83.320 | 30,203 |
| 2024-03-18 | 85.100 | 86.260 | 84.360 | 85.100 | 85.100 | 41,822 |
| 2024-03-15 | 88.120 | 88.120 | 84.872 | 85.760 | 85.760 | 41,825 |
| 2024-03-14 | 88.360 | 90.320 | 87.460 | 88.380 | 88.380 | 52,192 |
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.