Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 138.00 | 139.15 | 133.00 | 133.88 | 133.88 | 76,802 |
| 2022-10-10 | 138.60 | 144.55 | 138.60 | 142.20 | 142.20 | 70,143 |
| 2022-10-07 | 149.00 | 149.00 | 141.50 | 142.05 | 142.05 | 108,531 |
| 2022-10-06 | 151.93 | 152.80 | 150.10 | 151.93 | 151.93 | 31,880 |
| 2022-10-05 | 152.80 | 154.95 | 149.45 | 150.60 | 150.60 | 43,388 |
| 2022-10-04 | 148.75 | 154.55 | 148.70 | 150.70 | 150.70 | 78,252 |
| 2022-10-03 | 142.70 | 146.20 | 140.35 | 144.50 | 144.50 | 200,920 |
| 2022-09-30 | 135.00 | 145.80 | 135.00 | 144.25 | 144.25 | 300,146 |
| 2022-09-29 | 140.70 | 141.10 | 135.65 | 136.55 | 136.55 | 115,844 |
| 2022-09-28 | 137.88 | 142.60 | 134.20 | 141.43 | 141.43 | 214,689 |
| 2022-09-27 | 137.23 | 144.45 | 136.65 | 143.28 | 143.28 | 470,828 |
| 2022-09-26 | 133.05 | 138.85 | 133.05 | 136.70 | 136.70 | 81,562 |
| 2022-09-23 | 132.55 | 140.75 | 129.35 | 134.05 | 134.05 | 415,600 |
| 2022-09-22 | 130.85 | 135.00 | 130.85 | 132.15 | 132.15 | 118,614 |
| 2022-09-21 | 131.40 | 135.75 | 131.40 | 134.30 | 134.30 | 65,269 |
| 2022-09-20 | 134.65 | 134.65 | 130.55 | 133.03 | 133.03 | 212,263 |
| 2022-09-16 | 142.25 | 142.50 | 136.85 | 138.00 | 138.00 | 331,944 |
| 2022-09-15 | 146.70 | 146.79 | 143.45 | 144.50 | 144.50 | 133,083 |
| 2022-09-14 | 143.28 | 147.30 | 143.10 | 145.38 | 145.38 | 84,476 |
| 2022-09-13 | 155.38 | 156.50 | 145.00 | 145.93 | 145.93 | 112,501 |
| 2022-09-12 | 153.08 | 154.30 | 151.55 | 153.08 | 153.08 | 51,367 |
| 2022-09-09 | 146.25 | 152.00 | 145.65 | 150.40 | 150.40 | 127,197 |
| 2022-09-08 | 145.53 | 147.70 | 140.80 | 144.60 | 144.60 | 154,771 |
| 2022-09-07 | 135.88 | 140.10 | 134.60 | 139.93 | 139.93 | 79,592 |
| 2022-09-06 | 136.80 | 140.45 | 135.35 | 136.65 | 136.65 | 196,669 |
| 2022-09-05 | 140.45 | 140.80 | 137.07 | 138.30 | 138.30 | 159,000 |
| 2022-09-02 | 144.60 | 145.95 | 141.05 | 142.20 | 142.20 | 169,141 |
| 2022-09-01 | 148.10 | 148.10 | 141.00 | 141.78 | 141.78 | 198,991 |
| 2022-08-31 | 151.63 | 154.85 | 151.60 | 153.63 | 153.63 | 56,140 |
| 2022-08-30 | 150.20 | 154.40 | 147.50 | 150.40 | 150.40 | 135,698 |
| 2022-08-26 | 157.13 | 157.70 | 151.20 | 152.40 | 152.40 | 117,915 |
| 2022-08-25 | 151.78 | 155.45 | 149.40 | 153.93 | 153.93 | 12,561 |
| 2022-08-24 | 148.35 | 150.55 | 146.90 | 150.45 | 150.45 | 43,858 |
| 2022-08-23 | 150.15 | 153.00 | 149.10 | 149.73 | 149.73 | 35,115 |
| 2022-08-22 | 157.65 | 157.65 | 150.75 | 152.35 | 152.35 | 71,784 |
| 2022-08-19 | 159.03 | 160.00 | 157.00 | 159.03 | 159.03 | 61,087 |
| 2022-08-18 | 155.93 | 159.90 | 155.70 | 158.10 | 158.10 | 52,513 |
| 2022-08-17 | 163.18 | 163.45 | 156.20 | 158.40 | 158.40 | 121,283 |
| 2022-08-16 | 167.40 | 167.40 | 161.60 | 162.70 | 162.70 | 50,471 |
| 2022-08-15 | 170.70 | 170.70 | 164.95 | 165.83 | 165.83 | 57,352 |
| 2022-08-12 | 167.58 | 170.02 | 166.55 | 167.58 | 167.58 | 43,639 |
| 2022-08-11 | 165.48 | 170.30 | 165.48 | 167.83 | 167.83 | 45,478 |
| 2022-08-10 | 158.85 | 167.65 | 157.30 | 165.83 | 165.83 | 127,086 |
| 2022-08-09 | 169.33 | 170.00 | 161.30 | 161.63 | 161.63 | 267,838 |
| 2022-08-08 | 175.00 | 175.00 | 169.50 | 172.15 | 172.15 | 55,068 |
| 2022-08-05 | 181.68 | 182.00 | 172.00 | 173.43 | 173.43 | 73,320 |
| 2022-08-04 | 172.85 | 182.35 | 171.90 | 180.55 | 180.55 | 109,512 |
| 2022-08-03 | 164.35 | 173.10 | 164.35 | 171.08 | 171.08 | 359,160 |
| 2022-08-02 | 164.85 | 166.75 | 162.80 | 164.85 | 164.85 | 44,138 |
| 2022-08-01 | 167.38 | 168.80 | 164.70 | 167.18 | 167.18 | 571,222 |
| 2022-07-29 | 167.78 | 168.60 | 165.90 | 167.78 | 167.78 | 47,992 |
| 2022-07-28 | 166.00 | 167.45 | 163.43 | 163.43 | 163.43 | 43,133 |
| 2022-07-27 | 158.10 | 164.05 | 157.45 | 162.65 | 162.65 | 107,250 |
| 2022-07-26 | 161.30 | 161.30 | 157.00 | 157.13 | 157.13 | 48,907 |
| 2022-07-25 | 167.58 | 167.80 | 162.45 | 162.70 | 162.70 | 60,723 |
| 2022-07-22 | 166.20 | 171.00 | 164.45 | 168.40 | 168.40 | 129,563 |
| 2022-07-21 | 162.65 | 166.15 | 160.95 | 165.28 | 165.28 | 150,844 |
| 2022-07-20 | 157.48 | 163.15 | 156.15 | 159.58 | 159.58 | 109,854 |
| 2022-07-19 | 150.00 | 153.75 | 147.60 | 152.05 | 152.05 | 74,623 |
| 2022-07-18 | 150.00 | 154.35 | 150.00 | 151.83 | 151.83 | 172,038 |
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.