Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 175.13 | 176.88 | 169.60 | 174.00 | 174.00 | 558,898 |
| 2022-04-14 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | 0 |
| 2022-04-13 | 170.55 | 173.40 | 169.60 | 171.43 | 171.43 | 69,441 |
| 2022-04-12 | 166.80 | 174.05 | 166.75 | 171.43 | 171.43 | 201,569 |
| 2022-04-11 | 177.00 | 177.00 | 171.03 | 171.03 | 171.03 | 384,930 |
| 2022-04-08 | 186.00 | 186.00 | 176.70 | 179.23 | 179.23 | 231,836 |
| 2022-04-07 | 188.35 | 188.35 | 180.25 | 184.45 | 184.45 | 462,658 |
| 2022-04-06 | 204.70 | 204.70 | 186.90 | 187.88 | 187.88 | 352,732 |
| 2022-04-05 | 220.50 | 220.50 | 208.00 | 210.95 | 210.95 | 128,986 |
| 2022-04-04 | 218.35 | 220.40 | 214.40 | 218.35 | 218.35 | 113,526 |
| 2022-04-01 | 222.65 | 224.10 | 215.40 | 218.65 | 218.65 | 190,272 |
| 2022-03-31 | 235.00 | 237.40 | 227.20 | 228.10 | 228.10 | 260,751 |
| 2022-03-30 | 241.60 | 241.60 | 235.60 | 236.90 | 236.90 | 111,191 |
| 2022-03-29 | 235.40 | 244.20 | 233.80 | 242.20 | 242.20 | 187,343 |
| 2022-03-28 | 235.40 | 236.60 | 229.40 | 235.40 | 235.40 | 142,356 |
| 2022-03-25 | 235.40 | 240.80 | 235.40 | 238.10 | 238.10 | 126,057 |
| 2022-03-24 | 235.40 | 236.40 | 230.20 | 231.50 | 231.50 | 78,017 |
| 2022-03-23 | 243.60 | 243.60 | 234.40 | 236.50 | 236.50 | 156,826 |
| 2022-03-22 | 240.00 | 243.20 | 236.60 | 243.20 | 243.20 | 51,396 |
| 2022-03-21 | 243.20 | 245.80 | 236.00 | 238.30 | 238.30 | 121,263 |
| 2022-03-18 | 233.40 | 244.60 | 233.40 | 243.00 | 243.00 | 667,209 |
| 2022-03-17 | 233.40 | 238.20 | 228.60 | 229.10 | 229.10 | 313,216 |
| 2022-03-16 | 226.40 | 232.60 | 224.60 | 232.60 | 232.60 | 175,374 |
| 2022-03-15 | 214.50 | 220.20 | 213.00 | 217.00 | 217.00 | 84,950 |
| 2022-03-14 | 216.00 | 222.20 | 215.20 | 221.70 | 221.70 | 86,357 |
| 2022-03-11 | 220.10 | 224.20 | 213.00 | 221.30 | 221.30 | 109,895 |
| 2022-03-10 | 229.90 | 230.40 | 215.00 | 216.40 | 216.40 | 137,272 |
| 2022-03-09 | 216.00 | 225.80 | 216.00 | 225.00 | 225.00 | 224,357 |
| 2022-03-08 | 219.80 | 221.60 | 210.40 | 210.40 | 210.40 | 96,572 |
| 2022-03-07 | 206.70 | 221.00 | 204.40 | 215.50 | 215.50 | 158,411 |
| 2022-03-04 | 232.40 | 234.20 | 218.40 | 219.40 | 219.40 | 256,032 |
| 2022-03-03 | 233.60 | 239.00 | 233.60 | 238.10 | 238.10 | 136,922 |
| 2022-03-02 | 229.40 | 236.40 | 229.40 | 232.20 | 232.20 | 139,741 |
| 2022-03-01 | 230.30 | 237.40 | 228.60 | 235.80 | 235.80 | 126,397 |
| 2022-02-28 | 227.80 | 235.40 | 227.80 | 232.60 | 232.60 | 436,417 |
| 2022-02-25 | 227.20 | 232.40 | 222.60 | 230.30 | 230.30 | 193,522 |
| 2022-02-24 | 214.10 | 221.60 | 211.20 | 219.80 | 219.80 | 306,590 |
| 2022-02-23 | 228.90 | 234.40 | 226.00 | 228.70 | 228.70 | 358,110 |
| 2022-02-22 | 210.20 | 231.40 | 210.20 | 229.10 | 229.10 | 619,904 |
| 2022-02-21 | 222.30 | 222.60 | 213.20 | 218.40 | 218.40 | 241,112 |
| 2022-02-18 | 228.40 | 228.40 | 220.20 | 221.70 | 221.70 | 1,114,557 |
| 2022-02-17 | 228.70 | 232.00 | 225.60 | 228.30 | 228.30 | 120,749 |
| 2022-02-16 | 236.80 | 236.80 | 227.40 | 229.50 | 229.50 | 83,151 |
| 2022-02-15 | 222.80 | 233.20 | 222.80 | 232.80 | 232.80 | 128,092 |
| 2022-02-14 | 219.40 | 224.20 | 216.40 | 222.30 | 222.30 | 296,667 |
| 2022-02-11 | 226.20 | 235.00 | 225.20 | 232.60 | 232.60 | 238,250 |
| 2022-02-10 | 243.40 | 246.60 | 228.60 | 232.40 | 232.40 | 308,138 |
| 2022-02-09 | 237.90 | 244.00 | 236.40 | 241.40 | 241.40 | 130,834 |
| 2022-02-08 | 241.00 | 242.60 | 229.80 | 230.30 | 230.30 | 257,212 |
| 2022-02-07 | 248.00 | 249.42 | 237.40 | 243.60 | 243.60 | 365,497 |
| 2022-02-04 | 263.10 | 264.80 | 240.80 | 246.70 | 246.70 | 592,500 |
| 2022-02-03 | 261.90 | 272.42 | 256.40 | 258.40 | 258.40 | 169,585 |
| 2022-02-02 | 272.60 | 273.00 | 267.60 | 272.20 | 272.20 | 223,230 |
| 2022-02-01 | 264.40 | 271.80 | 264.40 | 265.80 | 265.80 | 154,228 |
| 2022-01-31 | 252.10 | 260.40 | 251.00 | 259.80 | 259.80 | 258,159 |
| 2022-01-28 | 251.00 | 251.00 | 239.60 | 241.60 | 241.60 | 101,825 |
| 2022-01-27 | 252.30 | 257.00 | 242.80 | 253.30 | 253.30 | 101,647 |
| 2022-01-26 | 245.90 | 253.00 | 243.40 | 249.40 | 249.40 | 234,528 |
| 2022-01-25 | 246.70 | 253.00 | 238.00 | 240.40 | 240.40 | 185,054 |
| 2022-01-24 | 259.20 | 263.80 | 242.20 | 243.40 | 243.40 | 253,266 |
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.