Nordic Semiconductor ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	123.08	126.98	122.05	125.13	125.13	427,476
2023-12-14	121.73	123.50	118.70	121.28	121.28	118,926
2023-12-13	112.25	118.25	112.00	117.03	117.03	96,743
2023-12-12	108.05	112.90	108.05	111.53	111.53	230,840
2023-12-11	111.48	115.00	110.20	114.65	114.65	204,989
2023-12-08	106.10	112.45	105.00	109.88	109.88	106,833
2023-12-07	106.15	107.55	104.30	104.55	104.55	98,281
2023-12-06	103.93	107.55	102.20	106.75	106.75	190,750
2023-12-05	96.800	103.25	95.200	102.54	102.54	189,075
2023-12-04	98.595	100.11	95.240	95.440	95.440	53,081
2023-12-01	98.685	101.15	98.000	98.595	98.595	163,930
2023-11-30	99.185	100.00	97.715	97.715	97.715	81,974
2023-11-29	96.900	101.25	96.200	99.375	99.375	186,420
2023-11-28	98.540	98.540	96.360	97.330	97.330	154,229
2023-11-27	98.395	100.40	97.500	99.330	99.330	150,921
2023-11-24	99.320	99.700	97.360	99.220	99.220	123,989
2023-11-23	99.130	99.640	98.220	99.130	99.130	65,730
2023-11-22	97.550	99.660	96.620	98.895	98.895	88,865
2023-11-21	103.53	104.15	97.780	98.705	98.705	114,383
2023-11-20	104.15	105.35	102.70	104.15	104.15	83,135
2023-11-17	102.30	104.85	102.00	103.78	103.78	123,326
2023-11-16	103.13	103.85	101.85	102.90	102.90	127,196
2023-11-15	102.51	104.15	101.30	102.80	102.80	275,137
2023-11-14	95.150	100.30	94.440	99.330	99.330	953,314
2023-11-13	95.610	96.800	93.520	95.610	95.610	62,262
2023-11-10	94.400	95.840	91.620	94.400	94.400	48,246
2023-11-09	93.510	95.720	92.340	95.170	95.170	51,978
2023-11-08	92.160	94.260	92.060	93.550	93.550	216,427
2023-11-07	90.970	92.940	90.100	92.280	92.280	54,385
2023-11-06	91.930	92.820	91.336	91.930	91.930	693,996
2023-11-03	89.370	92.160	88.440	91.890	91.890	135,107
2023-11-02	86.740	93.780	86.340	89.680	89.680	466,250
2023-11-01	89.980	90.540	82.760	87.240	87.240	554,004
2023-10-31	89.330	90.210	87.280	89.120	89.120	96,087
2023-10-30	89.060	90.820	88.360	88.880	88.880	258,721
2023-10-27	89.700	90.460	88.480	89.700	89.700	188,433
2023-10-26	88.200	90.640	87.300	89.160	89.160	91,263
2023-10-25	90.600	91.860	88.480	88.960	88.960	299,112
2023-10-24	92.960	93.140	89.600	91.870	91.870	150,725
2023-10-23	90.308	90.308	86.140	89.210	89.210	92,199
2023-10-20	90.010	91.300	88.420	89.800	89.800	852,091
2023-10-19	90.890	92.900	89.420	91.030	91.030	98,141
2023-10-18	88.630	92.600	88.320	91.030	91.030	576,081
2023-10-17	102.60	105.00	91.260	92.240	92.240	459,230
2023-10-16	116.05	116.90	113.05	115.83	115.83	206,945
2023-10-13	114.35	116.95	114.10	116.15	116.15	145,304
2023-10-12	113.48	116.70	113.30	115.13	115.13	145,420
2023-10-11	113.88	114.85	112.55	113.88	113.88	624,651
2023-10-10	110.90	114.30	110.90	112.75	112.75	97,696
2023-10-09	108.70	109.15	107.35	108.70	108.70	93,443
2023-10-06	107.43	109.55	106.80	107.48	107.48	37,568
2023-10-05	109.23	109.70	107.63	107.63	107.63	63,434
2023-10-04	106.80	109.90	106.10	108.15	108.15	122,113
2023-10-03	109.23	109.79	106.65	109.08	109.08	93,575
2023-10-02	111.28	111.95	108.55	109.58	109.58	1,644,678
2023-09-29	109.23	112.35	109.10	112.20	112.20	59,649
2023-09-28	108.00	109.50	106.50	108.00	108.00	111,413
2023-09-27	107.63	108.70	107.10	107.63	107.63	130,499
2023-09-26	108.55	109.92	107.46	108.40	108.40	50,670
2023-09-25	111.73	113.00	108.05	108.40	108.40	47,604

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.