Nordic Semiconductor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 257.46 | 266.00 | 257.46 | 260.30 | 260.30 | 213,462 |
| 2022-01-20 | 269.50 | 275.20 | 262.80 | 268.90 | 268.90 | 159,613 |
| 2022-01-19 | 276.10 | 276.60 | 257.80 | 276.50 | 276.50 | 173,366 |
| 2022-01-18 | 277.80 | 277.80 | 266.00 | 266.80 | 266.80 | 134,254 |
| 2022-01-17 | 274.60 | 283.60 | 273.80 | 277.50 | 277.50 | 82,200 |
| 2022-01-14 | 283.80 | 283.80 | 266.40 | 269.30 | 269.30 | 118,027 |
| 2022-01-13 | 273.80 | 281.40 | 273.80 | 279.70 | 279.70 | 98,218 |
| 2022-01-12 | 272.00 | 277.20 | 268.00 | 276.10 | 276.10 | 122,082 |
| 2022-01-11 | 267.00 | 270.20 | 262.00 | 266.00 | 266.00 | 49,302 |
| 2022-01-10 | 272.20 | 272.20 | 258.00 | 259.80 | 259.80 | 170,459 |
| 2022-01-07 | 280.40 | 284.00 | 275.40 | 276.10 | 276.10 | 90,860 |
| 2022-01-06 | 276.70 | 284.20 | 271.00 | 272.40 | 272.40 | 98,918 |
| 2022-01-05 | 285.30 | 288.60 | 281.60 | 285.10 | 285.10 | 96,490 |
| 2022-01-04 | 297.80 | 300.00 | 284.10 | 284.10 | 284.10 | 54,461 |
| 2021-12-31 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | 0 |
| 2021-12-30 | 293.40 | 299.00 | 293.40 | 295.10 | 295.10 | 55,351 |
| 2021-12-29 | 298.40 | 298.40 | 292.60 | 295.70 | 295.70 | 352,636 |
| 2021-12-24 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | 0 |
| 2021-12-23 | 283.80 | 286.40 | 282.00 | 283.80 | 283.80 | 187,195 |
| 2021-12-22 | 276.10 | 284.00 | 276.00 | 278.70 | 278.70 | 227,535 |
| 2021-12-21 | 285.50 | 286.60 | 278.60 | 281.60 | 281.60 | 67,418 |
| 2021-12-20 | 269.30 | 278.63 | 266.00 | 276.70 | 276.70 | 194,025 |
| 2021-12-17 | 286.60 | 286.60 | 264.80 | 272.00 | 272.00 | 294,189 |
| 2021-12-16 | 304.00 | 308.00 | 296.40 | 299.00 | 299.00 | 37,436 |
| 2021-12-15 | 283.60 | 295.60 | 283.00 | 291.60 | 291.60 | 449,373 |
| 2021-12-14 | 297.00 | 303.20 | 280.80 | 283.60 | 283.60 | 145,984 |
| 2021-12-13 | 295.00 | 303.60 | 295.00 | 296.80 | 296.80 | 85,942 |
| 2021-12-10 | 296.00 | 299.00 | 293.60 | 296.00 | 296.00 | 157,017 |
| 2021-12-09 | 301.10 | 305.40 | 297.40 | 300.70 | 300.70 | 151,325 |
| 2021-12-08 | 298.40 | 301.60 | 296.60 | 298.40 | 298.40 | 85,113 |
| 2021-12-07 | 286.90 | 295.20 | 285.40 | 291.40 | 291.40 | 138,869 |
| 2021-12-06 | 285.90 | 289.00 | 273.40 | 277.70 | 277.70 | 359,132 |
| 2021-12-03 | 297.40 | 301.00 | 285.90 | 285.90 | 285.90 | 126,643 |
| 2021-12-02 | 305.00 | 311.20 | 290.60 | 290.60 | 290.60 | 219,587 |
| 2021-12-01 | 307.40 | 312.20 | 301.00 | 311.50 | 311.50 | 195,702 |
| 2021-11-30 | 293.40 | 309.80 | 293.40 | 307.00 | 307.00 | 286,251 |
| 2021-11-29 | 286.00 | 295.40 | 286.00 | 295.10 | 295.10 | 467,963 |
| 2021-11-26 | 269.50 | 281.80 | 264.00 | 276.90 | 276.90 | 121,337 |
| 2021-11-25 | 278.90 | 284.60 | 277.80 | 281.40 | 281.40 | 101,992 |
| 2021-11-24 | 287.30 | 289.20 | 270.40 | 274.20 | 274.20 | 53,778 |
| 2021-11-23 | 296.20 | 296.20 | 286.00 | 288.40 | 288.40 | 69,245 |
| 2021-11-22 | 306.60 | 310.60 | 303.40 | 306.60 | 306.60 | 29,444 |
| 2021-11-19 | 301.20 | 309.00 | 301.20 | 304.20 | 304.20 | 50,786 |
| 2021-11-18 | 303.10 | 306.20 | 298.20 | 303.10 | 303.10 | 37,381 |
| 2021-11-17 | 293.80 | 304.40 | 293.80 | 302.70 | 302.70 | 195,806 |
| 2021-11-16 | 293.74 | 293.74 | 290.60 | 291.40 | 291.40 | 98,961 |
| 2021-11-15 | 292.10 | 297.40 | 291.40 | 291.80 | 291.80 | 116,088 |
| 2021-11-12 | 289.80 | 294.60 | 289.80 | 291.40 | 291.40 | 111,426 |
| 2021-11-11 | 280.80 | 286.40 | 276.60 | 284.30 | 284.30 | 57,364 |
| 2021-11-10 | 282.40 | 284.80 | 275.40 | 282.00 | 282.00 | 40,284 |
| 2021-11-09 | 281.60 | 292.40 | 281.60 | 285.30 | 285.30 | 37,302 |
| 2021-11-08 | 278.60 | 285.33 | 278.60 | 284.10 | 284.10 | 66,648 |
| 2021-11-05 | 273.80 | 284.00 | 273.80 | 275.20 | 275.20 | 27,999 |
| 2021-11-04 | 272.20 | 279.80 | 271.80 | 276.50 | 276.50 | 25,221 |
| 2021-11-03 | 265.60 | 270.60 | 265.00 | 269.30 | 269.30 | 15,212 |
| 2021-11-02 | 249.20 | 264.60 | 248.40 | 263.70 | 263.70 | 79,300 |
| 2021-11-01 | 250.80 | 253.20 | 244.72 | 250.60 | 250.60 | 23,894 |
| 2021-10-29 | 252.90 | 258.60 | 248.20 | 249.60 | 249.60 | 57,440 |
| 2021-10-28 | 252.90 | 257.00 | 244.60 | 256.80 | 256.80 | 100,059 |
| 2021-10-27 | 237.80 | 253.00 | 237.80 | 251.00 | 251.00 | 65,772 |
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.