Nordic Semiconductor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	152.90	153.45	148.70	150.60	150.60	40,861
2025-02-21	152.40	154.45	150.05	152.40	152.40	31,692
2025-02-20	149.40	153.70	149.40	152.45	152.45	50,325
2025-02-19	147.28	150.05	147.00	149.43	149.43	60,000
2025-02-18	142.80	146.90	141.85	144.85	144.85	16,061
2025-02-17	143.23	144.80	142.45	143.23	143.23	9,329
2025-02-14	141.58	145.10	141.00	143.63	143.63	33,188
2025-02-13	142.75	143.45	141.75	142.75	142.75	59,502
2025-02-12	144.25	144.50	140.65	141.93	141.93	103,524
2025-02-11	139.13	143.60	137.05	143.38	143.38	125,936
2025-02-10	145.48	146.45	140.90	141.18	141.18	122,857
2025-02-07	139.75	144.80	139.75	143.38	143.38	83,744
2025-02-06	140.55	143.60	140.00	142.60	142.60	141,960
2025-02-05	128.50	137.80	125.20	136.25	136.25	197,669
2025-02-04	111.13	113.70	109.25	110.95	110.95	38,642
2025-02-03	109.63	110.20	107.05	107.88	107.88	90,540
2025-01-31	114.50	115.65	113.60	114.50	114.50	35,163
2025-01-30	113.88	114.65	112.55	114.00	114.00	155,348
2025-01-29	115.03	118.95	113.13	113.13	113.13	36,373
2025-01-28	112.40	114.75	111.80	112.55	112.55	61,888
2025-01-27	111.13	113.85	110.10	112.65	112.65	76,787
2025-01-24	118.35	119.50	117.05	118.35	118.35	16,191
2025-01-23	119.43	119.85	117.68	117.68	117.68	25,927
2025-01-22	116.85	120.65	116.75	120.35	120.35	26,489
2025-01-21	118.25	119.20	116.45	116.55	116.55	16,410
2025-01-20	116.65	117.80	114.85	116.65	116.65	27,917
2025-01-17	112.35	115.85	112.20	115.53	115.53	52,892
2025-01-16	112.35	113.20	109.50	110.70	110.70	52,384
2025-01-15	110.65	111.25	107.60	110.55	110.55	29,810
2025-01-14	109.18	112.60	109.05	110.90	110.90	63,105
2025-01-13	108.30	108.30	105.20	108.00	108.00	22,264
2025-01-10	108.30	112.35	108.30	109.43	109.43	44,984
2025-01-09	106.80	107.95	104.80	106.40	106.40	55,070
2025-01-08	105.23	107.30	103.63	103.63	103.63	26,583
2025-01-07	108.80	109.50	106.40	107.28	107.28	53,688
2025-01-06	104.85	108.80	104.65	107.83	107.83	31,864
2025-01-03	103.63	103.80	100.70	103.73	103.73	17,565
2025-01-02	101.58	103.30	100.95	102.65	102.65	25,219
2024-12-31	100.21	100.21	100.21	100.21	100.21	0
2024-12-30	101.73	102.00	100.20	100.21	100.21	17,668
2024-12-27	99.660	102.30	99.660	101.19	101.19	19,460
2024-12-24	99.285	99.285	99.285	99.285	99.285	0
2024-12-23	97.870	100.23	97.660	99.285	99.285	15,222
2024-12-20	99.780	99.780	96.620	97.350	97.350	231,736
2024-12-19	100.80	101.05	98.500	99.140	99.140	33,324
2024-12-18	102.51	104.95	102.45	103.93	103.93	37,250
2024-12-17	102.35	104.50	101.55	103.83	103.83	10,741
2024-12-16	99.040	101.92	98.860	101.92	101.92	13,790
2024-12-13	103.18	103.65	97.020	100.17	100.17	45,930
2024-12-12	104.85	105.65	103.28	103.28	103.28	21,871
2024-12-11	104.40	104.40	103.08	103.08	103.08	15,001
2024-12-10	102.06	104.85	102.00	103.53	103.53	27,632
2024-12-09	101.68	102.65	101.30	101.68	101.68	116,382
2024-12-06	101.19	102.85	100.95	101.19	101.19	12,801
2024-12-05	101.42	102.85	100.65	101.48	101.48	10,447
2024-12-04	99.730	101.70	99.060	101.13	101.13	24,200
2024-12-03	99.565	101.80	98.820	99.730	99.730	20,862
2024-12-02	98.260	98.620	96.720	98.060	98.060	24,408
2024-11-29	99.220	99.380	98.800	99.220	99.220	19,281
2024-11-28	99.030	100.45	99.030	99.030	99.030	13,022

← NewerPage 8 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.