Nordic Semiconductor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	126.25	129.10	126.25	128.40	128.40	84,424
2023-06-28	120.75	126.20	120.75	125.58	125.58	113,408
2023-06-27	121.10	121.10	117.60	119.03	119.03	160,833
2023-06-26	123.58	124.60	120.65	121.63	121.63	66,158
2023-06-23	126.05	126.05	124.15	124.15	124.15	58,852
2023-06-22	126.75	127.20	124.25	126.20	126.20	193,780
2023-06-21	137.38	137.95	133.90	135.38	135.38	1,358,714
2023-06-20	135.23	138.85	132.80	137.18	137.18	93,602
2023-06-19	133.78	134.00	130.70	131.93	131.93	137,929
2023-06-16	135.50	135.50	132.20	133.63	133.63	97,595
2023-06-15	132.45	133.00	129.65	130.50	130.50	82,131
2023-06-14	131.23	132.60	130.20	131.13	131.13	109,901
2023-06-13	137.08	137.85	130.70	131.18	131.18	258,524
2023-06-12	134.00	137.30	133.20	135.93	135.93	78,725
2023-06-09	131.63	133.25	130.20	131.63	131.63	107,439
2023-06-08	126.60	130.95	125.80	130.25	130.25	168,507
2023-06-07	125.63	128.75	125.25	127.68	127.68	79,864
2023-06-06	123.23	126.30	122.50	125.13	125.13	193,122
2023-06-05	127.43	128.95	124.12	126.70	126.70	82,929
2023-06-02	117.40	123.70	117.40	122.20	122.20	96,067
2023-06-01	115.33	116.80	114.40	115.33	115.33	110,788
2023-05-31	115.48	118.15	115.00	115.63	115.63	99,230
2023-05-30	116.60	119.90	116.10	118.10	118.10	102,118
2023-05-26	116.20	116.71	114.25	116.05	116.05	71,046
2023-05-25	112.90	116.75	111.30	114.65	114.65	131,202
2023-05-24	112.60	113.15	109.28	109.28	109.28	47,902
2023-05-23	115.03	117.35	112.80	113.28	113.28	89,240
2023-05-22	114.10	117.25	114.00	115.83	115.83	167,166
2023-05-19	112.29	114.50	112.29	113.43	113.43	76,377
2023-05-18	109.58	109.58	109.58	109.58	109.58	0
2023-05-17	109.58	109.58	109.58	109.58	109.58	0
2023-05-16	109.83	111.75	108.05	109.58	109.58	46,585
2023-05-15	108.90	110.45	108.35	110.45	110.45	35,638
2023-05-12	108.85	109.65	108.05	108.85	108.85	64,621
2023-05-11	110.50	111.95	109.00	110.50	110.50	72,763
2023-05-10	108.25	111.00	106.40	110.00	110.00	139,617
2023-05-09	109.20	109.20	106.90	107.83	107.83	37,421
2023-05-05	113.13	114.85	111.00	114.75	114.75	81,664
2023-05-04	113.03	114.35	110.60	112.95	112.95	29,954
2023-05-03	112.60	113.20	111.75	112.60	112.60	178,543
2023-05-02	115.68	116.10	112.28	113.83	113.83	37,553
2023-04-28	109.38	115.15	108.65	114.25	114.25	86,193
2023-04-27	109.88	111.10	106.75	108.10	108.10	75,262
2023-04-26	107.28	111.15	106.75	108.80	108.80	226,280
2023-04-25	107.28	112.75	105.55	108.80	108.80	294,502
2023-04-24	113.73	117.40	112.60	113.43	113.43	344,003
2023-04-21	117.70	117.70	114.10	114.15	114.15	212,890
2023-04-20	126.80	129.00	118.75	122.85	122.85	927,271
2023-04-19	150.60	151.60	146.60	148.25	148.25	367,103
2023-04-18	151.11	153.65	151.11	151.53	151.53	201,016
2023-04-17	150.25	151.20	147.75	149.88	149.88	170,821
2023-04-14	151.33	152.95	149.70	151.33	151.33	194,846
2023-04-13	146.10	150.40	146.10	149.08	149.08	115,449
2023-04-12	143.33	145.95	142.65	145.23	145.23	198,011
2023-04-11	149.38	150.97	143.15	144.30	144.30	173,822
2023-04-06	159.53	159.53	159.53	159.53	159.53	0
2023-04-05	157.43	159.53	151.25	159.53	159.53	113,323
2023-04-04	159.53	160.35	157.05	159.53	159.53	122,788
2023-04-03	159.38	161.00	159.03	159.03	159.03	74,539
2023-03-31	164.45	164.45	158.20	159.68	159.68	272,966

← NewerPage 15 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.