Nordic Semiconductor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	174.55	176.55	172.70	174.55	174.55	103,679
2023-01-04	172.15	175.10	169.00	174.60	174.60	153,471
2023-01-03	165.60	173.05	165.60	169.73	169.73	74,451
2022-12-30	167.15	167.15	163.88	166.20	166.20	52,318
2022-12-29	163.23	167.85	161.55	165.58	165.58	41,977
2022-12-28	163.28	164.25	161.60	163.28	163.28	53,580
2022-12-23	165.18	168.00	164.60	167.58	167.58	46,298
2022-12-22	172.70	172.85	165.65	167.68	167.68	77,863
2022-12-21	172.50	172.50	167.77	171.08	171.08	70,130
2022-12-20	169.65	169.65	166.20	168.90	168.90	1,061,133
2022-12-19	175.33	176.75	169.35	170.20	170.20	80,482
2022-12-16	173.53	175.30	171.30	173.53	173.53	216,448
2022-12-15	181.28	183.15	176.65	178.60	178.60	121,349
2022-12-14	185.78	186.75	183.25	185.78	185.78	204,752
2022-12-13	177.95	189.80	177.95	188.60	188.60	182,979
2022-12-12	175.68	177.10	174.35	175.68	175.68	78,117
2022-12-09	173.23	176.96	172.60	175.73	175.73	79,275
2022-12-08	171.38	172.15	170.00	171.38	171.38	75,997
2022-12-07	172.65	174.15	170.00	170.10	170.10	45,808
2022-12-06	177.93	178.85	172.70	172.70	172.70	25,584
2022-12-05	181.53	181.90	178.35	178.80	178.80	55,475
2022-12-02	182.15	185.10	177.60	182.15	182.15	114,608
2022-12-01	185.53	187.10	180.90	182.70	182.70	99,207
2022-11-30	175.38	178.10	174.55	178.05	178.05	109,205
2022-11-29	179.40	179.40	173.50	174.50	174.50	37,715
2022-11-28	175.33	177.90	174.05	175.18	175.18	51,331
2022-11-25	179.85	179.85	176.80	177.43	177.43	39,905
2022-11-24	180.25	183.90	179.40	180.10	180.10	81,398
2022-11-23	178.35	181.05	175.15	180.95	180.95	91,413
2022-11-22	175.78	177.45	173.85	175.78	175.78	86,701
2022-11-21	178.50	178.50	173.05	176.75	176.75	95,414
2022-11-18	180.20	182.00	176.50	177.43	177.43	258,501
2022-11-17	182.70	183.14	177.10	177.28	177.28	180,086
2022-11-16	186.20	189.10	181.45	183.28	183.28	173,328
2022-11-15	181.40	189.65	181.40	187.13	187.13	145,270
2022-11-14	180.15	181.00	176.15	180.75	180.75	101,020
2022-11-11	179.68	179.70	174.95	179.33	179.33	519,330
2022-11-10	157.83	172.00	155.80	170.05	170.05	179,844
2022-11-09	158.35	163.00	158.35	160.45	160.45	227,364
2022-11-08	148.00	159.80	148.00	158.90	158.90	170,505
2022-11-07	146.30	148.65	145.55	148.40	148.40	92,005
2022-11-04	144.40	147.45	143.20	146.55	146.55	160,291
2022-11-03	141.78	146.35	141.50	143.58	143.58	148,040
2022-11-02	150.65	151.39	146.85	148.45	148.45	65,804
2022-11-01	148.30	152.20	148.00	150.60	150.60	161,422
2022-10-31	149.68	152.00	146.15	147.28	147.28	62,523
2022-10-28	145.53	148.00	143.95	147.63	147.63	110,020
2022-10-27	148.80	148.90	143.30	148.45	148.45	209,601
2022-10-26	149.68	151.90	147.20	149.38	149.38	60,403
2022-10-25	146.90	153.40	144.20	153.08	153.08	39,114
2022-10-24	149.73	149.95	144.10	144.90	144.90	255,275
2022-10-21	139.28	148.70	139.00	147.48	147.48	360,107
2022-10-20	135.43	141.15	126.60	139.58	139.58	827,499
2022-10-19	145.53	147.30	141.75	145.53	145.53	244,001
2022-10-18	141.85	148.95	141.85	147.63	147.63	89,777
2022-10-17	138.10	139.80	134.30	138.05	138.05	188,923
2022-10-14	138.60	141.00	136.90	138.45	138.45	125,408
2022-10-13	134.80	134.80	128.19	132.60	132.60	234,339
2022-10-12	136.30	138.70	135.00	136.35	136.35	503,435
2022-10-11	138.00	139.15	133.00	133.88	133.88	76,802

← NewerPage 17 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.