Nordic Semiconductor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	111.50	113.05	111.50	112.30	112.30	66,245
2023-09-21	110.20	112.10	108.15	111.83	111.83	233,642
2023-09-20	110.90	113.65	110.90	111.88	111.88	241,399
2023-09-19	109.73	112.29	108.60	109.58	109.58	103,527
2023-09-18	108.80	110.55	103.85	109.48	109.48	524,017
2023-09-15	122.25	122.65	120.75	122.25	122.25	210,947
2023-09-14	119.33	122.60	117.00	120.90	120.90	281,367
2023-09-13	115.88	118.05	114.99	117.28	117.28	204,155
2023-09-12	116.30	117.60	114.20	116.30	116.30	2,084,613
2023-09-11	120.05	120.20	116.00	116.35	116.35	174,814
2023-09-08	120.00	121.00	119.05	120.00	120.00	70,101
2023-09-07	124.85	124.85	118.60	120.15	120.15	91,536
2023-09-06	123.70	128.25	123.70	126.60	126.60	174,841
2023-09-05	127.83	129.66	123.20	123.88	123.88	277,123
2023-09-04	128.55	130.90	128.35	128.45	128.45	15,257
2023-09-01	129.08	130.80	127.10	128.90	128.90	41,854
2023-08-31	128.85	128.85	128.85	128.85	128.85	45,330
2023-08-30	129.00	132.00	129.00	131.58	131.58	183,233
2023-08-29	130.30	131.75	126.60	128.40	128.40	39,595
2023-08-25	124.65	129.45	124.65	127.38	127.38	108,484
2023-08-24	133.43	134.45	128.40	129.48	129.48	263,172
2023-08-23	129.45	129.45	126.75	127.73	127.73	200,562
2023-08-22	131.18	132.50	130.05	131.18	131.18	66,903
2023-08-21	131.68	131.90	129.00	129.73	129.73	53,695
2023-08-18	133.75	133.75	129.95	130.00	130.00	38,333
2023-08-17	138.55	139.40	134.00	134.40	134.40	36,966
2023-08-16	138.35	140.70	138.35	140.40	140.40	21,134
2023-08-15	142.85	144.10	139.45	140.75	140.75	41,232
2023-08-14	139.88	143.45	139.60	141.83	141.83	31,218
2023-08-11	141.58	142.10	139.30	139.43	139.43	106,393
2023-08-10	143.73	143.73	143.73	143.73	143.73	36,406
2023-08-09	140.90	145.10	140.30	140.65	140.65	29,228
2023-08-08	142.80	143.45	140.15	140.75	140.75	49,124
2023-08-07	145.20	145.20	142.80	142.90	142.90	21,080
2023-08-04	144.05	145.65	143.55	144.05	144.05	11,384
2023-08-03	143.18	144.90	142.70	142.90	142.90	123,753
2023-08-02	145.65	149.05	145.65	147.63	147.63	33,330
2023-08-01	147.88	148.80	147.65	147.88	147.88	19,124
2023-07-31	148.55	149.90	147.08	148.55	148.55	38,514
2023-07-28	147.33	149.65	146.65	149.53	149.53	41,907
2023-07-27	145.73	150.60	144.90	147.63	147.63	53,406
2023-07-26	144.45	147.05	142.40	146.40	146.40	152,186
2023-07-25	146.70	150.50	144.90	149.13	149.13	65,702
2023-07-24	143.18	145.95	143.18	143.18	143.18	49,156
2023-07-21	141.53	142.70	140.45	141.53	141.53	44,626
2023-07-20	143.03	145.00	139.50	143.08	143.08	112,282
2023-07-19	142.35	143.05	139.95	142.30	142.30	19,794
2023-07-18	139.15	141.70	139.15	140.40	140.40	65,552
2023-07-17	140.65	141.95	137.60	138.35	138.35	103,076
2023-07-14	146.85	148.60	142.10	142.50	142.50	32,798
2023-07-13	139.23	143.30	139.23	142.80	142.80	277,415
2023-07-12	130.00	142.85	125.60	140.35	140.35	327,463
2023-07-11	117.03	135.15	116.10	133.03	133.03	397,770
2023-07-10	122.80	124.50	122.80	122.80	122.80	49,722
2023-07-07	121.05	123.55	121.05	122.25	122.25	44,625
2023-07-06	123.28	124.00	120.96	121.53	121.53	52,490
2023-07-05	125.78	126.30	123.88	123.88	123.88	73,857
2023-07-04	126.85	128.31	125.55	126.85	126.85	42,494
2023-07-03	130.55	130.80	125.30	126.85	126.85	116,743
2023-06-30	128.45	131.40	128.45	130.20	130.20	36,964

← NewerPage 14 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.