Nordic Semiconductor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	160.26	164.52	160.26	163.48	163.48	69,429
2023-03-29	156.70	158.20	155.20	156.60	156.60	188,976
2023-03-28	163.45	163.45	152.35	153.78	153.78	124,311
2023-03-27	158.85	164.10	157.05	163.38	163.38	85,925
2023-03-24	161.48	163.00	156.60	156.75	156.75	108,696
2023-03-23	160.00	163.22	158.85	162.05	162.05	114,808
2023-03-22	160.00	160.00	156.65	158.60	158.60	183,112
2023-03-21	161.73	162.40	159.25	161.63	161.63	70,336
2023-03-20	158.25	162.30	156.28	160.45	160.45	76,873
2023-03-17	162.65	166.55	161.45	161.78	161.78	194,011
2023-03-16	156.75	159.65	154.70	158.95	158.95	117,644
2023-03-15	160.15	163.16	154.05	160.05	160.05	55,367
2023-03-14	156.90	164.70	156.90	164.15	164.15	57,347
2023-03-13	163.68	164.25	155.05	156.25	156.25	147,035
2023-03-10	164.20	169.60	163.25	166.65	166.65	72,169
2023-03-09	161.83	167.30	161.40	166.55	166.55	55,304
2023-03-08	157.13	162.50	156.60	161.78	161.78	88,479
2023-03-07	161.93	163.25	158.40	159.38	159.38	78,449
2023-03-06	162.30	163.00	161.40	162.30	162.30	39,195
2023-03-03	160.55	162.55	159.43	160.55	160.55	290,682
2023-03-02	150.30	157.03	149.20	157.03	157.03	117,755
2023-03-01	151.50	155.45	151.50	153.03	153.03	260,857
2023-02-28	149.28	151.85	147.55	149.33	149.33	122,901
2023-02-27	148.90	150.15	148.25	148.90	148.90	93,113
2023-02-24	152.00	152.00	147.55	149.23	149.23	190,669
2023-02-23	149.32	152.20	149.32	150.45	150.45	75,866
2023-02-22	144.40	147.65	143.10	146.55	146.55	90,320
2023-02-21	145.03	145.90	143.65	145.03	145.03	67,242
2023-02-20	149.80	149.80	145.55	147.88	147.88	58,530
2023-02-17	150.25	150.25	147.45	148.30	148.30	70,294
2023-02-16	153.03	154.00	148.50	150.50	150.50	100,910
2023-02-15	149.38	154.10	147.40	151.53	151.53	581,915
2023-02-14	146.10	151.02	145.15	150.40	150.40	215,725
2023-02-13	142.40	146.35	141.65	144.50	144.50	717,765
2023-02-10	140.10	142.00	140.10	141.93	141.93	299,102
2023-02-09	141.58	143.40	139.70	141.58	141.58	549,614
2023-02-08	134.45	144.40	134.45	141.48	141.48	487,637
2023-02-07	143.13	147.10	135.41	136.55	136.55	1,201,360
2023-02-06	173.38	173.50	168.35	170.70	170.70	82,424
2023-02-03	172.00	175.30	170.15	172.00	172.00	68,359
2023-02-02	168.40	174.92	168.20	173.18	173.18	228,234
2023-02-01	158.75	163.90	158.75	162.95	162.95	172,308
2023-01-31	158.85	161.10	156.30	158.60	158.60	119,904
2023-01-30	166.05	166.05	160.05	161.13	161.13	146,308
2023-01-27	166.60	169.00	166.60	168.50	168.50	103,714
2023-01-26	169.93	173.18	168.50	169.68	169.68	39,151
2023-01-25	167.18	168.25	164.45	167.08	167.08	129,983
2023-01-24	164.80	167.65	163.15	167.28	167.28	94,139
2023-01-23	156.10	161.15	155.85	160.60	160.60	98,568
2023-01-20	155.73	156.50	154.20	155.73	155.73	67,492
2023-01-19	156.75	159.30	155.20	156.60	156.60	110,109
2023-01-18	165.33	166.00	156.60	160.05	160.05	284,837
2023-01-17	163.73	166.10	160.00	166.10	166.10	614,535
2023-01-16	167.58	167.90	163.80	164.70	164.70	73,523
2023-01-13	171.20	171.20	164.50	168.95	168.95	425,758
2023-01-12	173.33	180.30	172.85	178.70	178.70	49,315
2023-01-11	175.88	182.95	175.85	176.25	176.25	108,477
2023-01-10	179.28	181.10	174.30	179.18	179.18	167,275
2023-01-09	177.95	183.30	177.95	181.78	181.78	143,468
2023-01-06	174.45	175.05	171.60	174.20	174.20	46,020

← NewerPage 16 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.