Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 146.60 | 148.35 | 146.20 | 146.45 | 146.45 | 70,626 |
| 2022-07-14 | 147.03 | 149.80 | 143.95 | 144.75 | 144.75 | 121,821 |
| 2022-07-13 | 158.00 | 159.35 | 144.05 | 146.50 | 146.50 | 255,163 |
| 2022-07-12 | 145.63 | 156.70 | 145.20 | 154.70 | 154.70 | 927,110 |
| 2022-07-11 | 155.48 | 161.50 | 153.70 | 158.95 | 158.95 | 119,729 |
| 2022-07-08 | 155.88 | 159.00 | 153.00 | 156.10 | 156.10 | 89,295 |
| 2022-07-07 | 150.40 | 155.35 | 144.45 | 154.65 | 154.65 | 94,826 |
| 2022-07-06 | 143.28 | 148.60 | 140.80 | 147.78 | 147.78 | 181,827 |
| 2022-07-05 | 141.33 | 147.20 | 136.10 | 139.23 | 139.23 | 195,774 |
| 2022-07-04 | 152.10 | 153.80 | 141.90 | 145.28 | 145.28 | 299,650 |
| 2022-07-01 | 150.50 | 154.75 | 148.70 | 149.53 | 149.53 | 99,556 |
| 2022-06-30 | 151.73 | 155.85 | 150.94 | 154.15 | 154.15 | 419,043 |
| 2022-06-29 | 159.75 | 159.75 | 154.60 | 155.43 | 155.43 | 144,576 |
| 2022-06-28 | 167.03 | 167.25 | 162.45 | 164.45 | 164.45 | 128,643 |
| 2022-06-27 | 163.23 | 166.50 | 162.15 | 165.68 | 165.68 | 144,716 |
| 2022-06-24 | 159.03 | 162.15 | 156.20 | 160.85 | 160.85 | 85,259 |
| 2022-06-23 | 151.18 | 156.60 | 150.65 | 153.58 | 153.58 | 87,060 |
| 2022-06-22 | 147.53 | 154.75 | 146.00 | 154.05 | 154.05 | 125,887 |
| 2022-06-21 | 151.13 | 153.55 | 149.70 | 151.03 | 151.03 | 87,143 |
| 2022-06-20 | 148.25 | 150.62 | 144.05 | 148.10 | 148.10 | 66,740 |
| 2022-06-17 | 143.38 | 150.35 | 142.90 | 147.23 | 147.23 | 218,293 |
| 2022-06-16 | 150.41 | 150.41 | 141.55 | 143.48 | 143.48 | 185,793 |
| 2022-06-15 | 152.70 | 152.70 | 147.70 | 151.28 | 151.28 | 178,698 |
| 2022-06-14 | 158.40 | 158.70 | 149.45 | 151.28 | 151.28 | 294,205 |
| 2022-06-13 | 160.90 | 161.00 | 154.00 | 155.88 | 155.88 | 317,586 |
| 2022-06-10 | 170.35 | 171.85 | 165.87 | 167.78 | 167.78 | 192,551 |
| 2022-06-09 | 182.65 | 183.50 | 171.30 | 174.35 | 174.35 | 251,407 |
| 2022-06-08 | 181.75 | 185.55 | 181.75 | 183.28 | 183.28 | 269,259 |
| 2022-06-07 | 184.70 | 184.70 | 176.60 | 178.05 | 178.05 | 279,418 |
| 2022-06-06 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | 0 |
| 2022-06-01 | 184.25 | 190.15 | 181.65 | 189.53 | 189.53 | 118,799 |
| 2022-05-31 | 182.40 | 186.10 | 180.15 | 182.25 | 182.25 | 92,058 |
| 2022-05-30 | 182.75 | 185.08 | 180.00 | 185.08 | 185.08 | 69,178 |
| 2022-05-27 | 166.55 | 179.75 | 166.35 | 178.80 | 178.80 | 154,673 |
| 2022-05-26 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 0 |
| 2022-05-25 | 166.00 | 166.00 | 160.20 | 161.28 | 161.28 | 146,054 |
| 2022-05-24 | 169.85 | 169.85 | 162.80 | 162.85 | 162.85 | 219,134 |
| 2022-05-23 | 174.75 | 176.40 | 171.50 | 171.83 | 171.83 | 104,652 |
| 2022-05-20 | 174.80 | 178.75 | 173.10 | 174.65 | 174.65 | 83,119 |
| 2022-05-19 | 165.30 | 173.25 | 165.30 | 171.78 | 171.78 | 236,504 |
| 2022-05-18 | 175.78 | 176.35 | 168.85 | 170.40 | 170.40 | 102,360 |
| 2022-05-17 | 171.08 | 171.08 | 171.08 | 171.08 | 171.08 | 0 |
| 2022-05-16 | 176.20 | 176.85 | 169.05 | 171.08 | 171.08 | 597,926 |
| 2022-05-13 | 169.53 | 175.65 | 168.80 | 174.50 | 174.50 | 107,817 |
| 2022-05-12 | 158.00 | 166.20 | 158.00 | 164.65 | 164.65 | 131,269 |
| 2022-05-11 | 166.90 | 168.00 | 159.90 | 164.05 | 164.05 | 307,975 |
| 2022-05-10 | 164.00 | 168.05 | 162.23 | 166.40 | 166.40 | 285,919 |
| 2022-05-09 | 172.85 | 173.85 | 164.75 | 167.73 | 167.73 | 323,562 |
| 2022-05-06 | 174.65 | 180.35 | 172.65 | 176.85 | 176.85 | 678,101 |
| 2022-05-05 | 188.50 | 190.05 | 180.05 | 182.70 | 182.70 | 123,840 |
| 2022-05-04 | 180.00 | 184.50 | 179.35 | 182.60 | 182.60 | 276,429 |
| 2022-05-03 | 180.50 | 180.95 | 177.15 | 180.10 | 180.10 | 482,938 |
| 2022-04-29 | 187.18 | 195.00 | 186.78 | 192.05 | 192.05 | 437,477 |
| 2022-04-28 | 180.40 | 190.60 | 178.05 | 179.53 | 179.53 | 839,238 |
| 2022-04-27 | 170.25 | 174.10 | 165.70 | 172.45 | 172.45 | 230,023 |
| 2022-04-26 | 175.63 | 176.75 | 170.40 | 170.40 | 170.40 | 133,860 |
| 2022-04-25 | 169.18 | 174.65 | 167.95 | 174.00 | 174.00 | 139,082 |
| 2022-04-22 | 173.73 | 176.65 | 172.75 | 175.78 | 175.78 | 169,310 |
| 2022-04-21 | 181.20 | 181.20 | 174.50 | 180.60 | 180.60 | 109,135 |
| 2022-04-20 | 175.13 | 182.05 | 173.70 | 177.38 | 177.38 | 188,019 |
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.