Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 86.700 | 89.500 | 86.700 | 87.610 | 87.610 | 45,431 |
| 2024-03-12 | 84.220 | 87.180 | 83.020 | 86.850 | 86.850 | 417,730 |
| 2024-03-11 | 85.210 | 86.660 | 83.040 | 83.930 | 83.930 | 72,193 |
| 2024-03-08 | 87.240 | 87.240 | 85.720 | 86.050 | 86.050 | 365,622 |
| 2024-03-07 | 87.650 | 88.260 | 86.181 | 86.350 | 86.350 | 128,493 |
| 2024-03-06 | 88.240 | 89.100 | 87.712 | 88.240 | 88.240 | 56,673 |
| 2024-03-05 | 91.100 | 91.100 | 87.660 | 88.430 | 88.430 | 128,815 |
| 2024-03-04 | 93.820 | 93.980 | 91.700 | 92.410 | 92.410 | 319,849 |
| 2024-03-01 | 92.710 | 93.020 | 90.040 | 91.400 | 91.400 | 398,836 |
| 2024-02-29 | 88.840 | 91.420 | 88.360 | 91.420 | 91.420 | 72,661 |
| 2024-02-28 | 91.690 | 92.720 | 88.020 | 88.860 | 88.860 | 124,899 |
| 2024-02-27 | 92.280 | 93.060 | 91.800 | 92.280 | 92.280 | 27,450 |
| 2024-02-26 | 92.280 | 93.400 | 92.000 | 92.280 | 92.280 | 29,042 |
| 2024-02-23 | 92.800 | 94.000 | 91.620 | 92.670 | 92.670 | 49,793 |
| 2024-02-22 | 94.440 | 96.520 | 93.194 | 93.370 | 93.370 | 96,692 |
| 2024-02-21 | 93.880 | 94.640 | 90.180 | 91.170 | 91.170 | 54,279 |
| 2024-02-20 | 97.860 | 98.800 | 93.660 | 94.830 | 94.830 | 39,714 |
| 2024-02-19 | 97.870 | 98.440 | 96.440 | 97.815 | 97.815 | 51,213 |
| 2024-02-16 | 99.285 | 99.880 | 97.120 | 97.760 | 97.760 | 41,373 |
| 2024-02-15 | 97.120 | 99.240 | 96.020 | 98.540 | 98.540 | 45,109 |
| 2024-02-14 | 98.685 | 99.540 | 96.900 | 97.160 | 97.160 | 88,527 |
| 2024-02-13 | 96.220 | 98.600 | 95.940 | 97.580 | 97.580 | 84,704 |
| 2024-02-12 | 98.150 | 98.880 | 95.420 | 96.590 | 96.590 | 44,402 |
| 2024-02-09 | 94.420 | 97.300 | 92.900 | 95.850 | 95.850 | 90,860 |
| 2024-02-08 | 90.190 | 94.380 | 87.760 | 92.900 | 92.900 | 165,335 |
| 2024-02-07 | 80.380 | 88.640 | 79.880 | 88.200 | 88.200 | 176,174 |
| 2024-02-06 | 86.460 | 86.980 | 79.860 | 81.350 | 81.350 | 229,124 |
| 2024-02-05 | 104.70 | 105.65 | 103.60 | 104.70 | 104.70 | 1,116,333 |
| 2024-02-02 | 106.30 | 106.60 | 103.60 | 104.75 | 104.75 | 81,129 |
| 2024-02-01 | 108.70 | 109.20 | 105.35 | 105.53 | 105.53 | 339,848 |
| 2024-01-31 | 109.93 | 110.70 | 106.99 | 108.30 | 108.30 | 40,623 |
| 2024-01-30 | 111.28 | 111.75 | 109.99 | 111.28 | 111.28 | 23,501 |
| 2024-01-29 | 110.15 | 111.20 | 109.35 | 110.15 | 110.15 | 123,381 |
| 2024-01-26 | 111.63 | 112.00 | 109.55 | 110.55 | 110.55 | 32,447 |
| 2024-01-25 | 111.83 | 114.30 | 110.35 | 113.28 | 113.28 | 1,627,134 |
| 2024-01-24 | 114.70 | 118.35 | 108.90 | 112.25 | 112.25 | 112,771 |
| 2024-01-23 | 117.53 | 119.30 | 117.10 | 117.38 | 117.38 | 45,607 |
| 2024-01-22 | 113.33 | 116.80 | 111.20 | 116.75 | 116.75 | 112,088 |
| 2024-01-19 | 114.50 | 115.10 | 111.75 | 112.80 | 112.80 | 56,444 |
| 2024-01-18 | 108.10 | 111.10 | 107.00 | 109.68 | 109.68 | 48,832 |
| 2024-01-17 | 108.35 | 108.95 | 106.50 | 106.70 | 106.70 | 57,112 |
| 2024-01-16 | 111.58 | 113.00 | 107.80 | 109.53 | 109.53 | 128,215 |
| 2024-01-15 | 112.80 | 114.00 | 111.85 | 112.80 | 112.80 | 30,954 |
| 2024-01-12 | 114.20 | 114.20 | 110.80 | 112.90 | 112.90 | 62,363 |
| 2024-01-11 | 112.60 | 113.50 | 111.49 | 112.60 | 112.60 | 69,573 |
| 2024-01-10 | 113.20 | 113.20 | 110.40 | 111.63 | 111.63 | 475,985 |
| 2024-01-09 | 110.15 | 111.95 | 108.30 | 109.78 | 109.78 | 38,728 |
| 2024-01-08 | 111.90 | 115.40 | 111.90 | 114.90 | 114.90 | 47,711 |
| 2024-01-05 | 113.10 | 113.10 | 109.80 | 111.53 | 111.53 | 88,590 |
| 2024-01-04 | 114.80 | 116.10 | 111.00 | 111.43 | 111.43 | 73,545 |
| 2024-01-03 | 118.70 | 120.05 | 114.05 | 115.23 | 115.23 | 74,880 |
| 2024-01-02 | 126.55 | 126.90 | 119.15 | 119.18 | 119.18 | 121,361 |
| 2023-12-29 | 124.40 | 126.01 | 123.80 | 124.40 | 124.40 | 30,805 |
| 2023-12-28 | 122.40 | 125.21 | 122.05 | 124.20 | 124.20 | 57,227 |
| 2023-12-27 | 124.50 | 126.45 | 122.03 | 122.55 | 122.55 | 175,463 |
| 2023-12-22 | 123.83 | 125.50 | 123.15 | 123.83 | 123.83 | 77,028 |
| 2023-12-21 | 121.33 | 125.40 | 121.05 | 124.90 | 124.90 | 21,637 |
| 2023-12-20 | 125.88 | 126.00 | 120.10 | 122.05 | 122.05 | 62,782 |
| 2023-12-19 | 123.63 | 127.15 | 122.20 | 125.13 | 125.13 | 163,017 |
| 2023-12-18 | 125.83 | 127.75 | 121.95 | 123.18 | 123.18 | 197,884 |
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.