Nordic Semiconductor ASA (NOD.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 139.90 | 141.70 | 138.40 | 139.75 | 139.75 | 415,154 |
| 26 Jun 2024 | 136.80 | 137.50 | 134.25 | 135.95 | 135.95 | 343,367 |
| 25 Jun 2024 | 139.00 | 139.05 | 134.80 | 136.10 | 136.10 | 334,448 |
| 24 Jun 2024 | 137.10 | 140.00 | 135.85 | 139.90 | 139.90 | 306,734 |
| 21 Jun 2024 | 137.30 | 138.60 | 136.05 | 137.95 | 137.95 | 1,180,140 |
| 20 Jun 2024 | 141.75 | 142.50 | 137.10 | 138.00 | 138.00 | 518,198 |
| 19 Jun 2024 | 143.50 | 145.60 | 141.60 | 141.75 | 141.75 | 271,438 |
| 18 Jun 2024 | 144.50 | 145.55 | 141.95 | 143.20 | 143.20 | 368,924 |
| 17 Jun 2024 | 144.40 | 147.50 | 144.00 | 144.50 | 144.50 | 331,489 |
| 14 Jun 2024 | 148.00 | 149.20 | 144.00 | 144.35 | 144.35 | 397,977 |
| 13 Jun 2024 | 148.00 | 149.80 | 146.50 | 148.00 | 148.00 | 602,893 |
| 12 Jun 2024 | 141.85 | 148.80 | 141.50 | 147.05 | 147.05 | 644,638 |
| 11 Jun 2024 | 143.70 | 145.00 | 140.30 | 141.50 | 141.50 | 464,913 |
| 10 Jun 2024 | 141.80 | 142.45 | 138.05 | 142.45 | 142.45 | 405,188 |
| 07 Jun 2024 | 137.00 | 142.95 | 135.10 | 142.95 | 142.95 | 482,275 |
| 06 Jun 2024 | 134.40 | 138.85 | 134.40 | 137.50 | 137.50 | 1,542,715 |
| 05 Jun 2024 | 131.30 | 134.50 | 129.50 | 133.60 | 133.60 | 357,777 |
| 04 Jun 2024 | 134.00 | 136.00 | 130.95 | 131.80 | 131.80 | 341,788 |
| 03 Jun 2024 | 134.80 | 137.40 | 133.55 | 134.35 | 134.35 | 296,380 |
| 31 May 2024 | 129.15 | 135.80 | 129.15 | 134.50 | 134.50 | 1,098,906 |
| 30 May 2024 | 130.30 | 132.15 | 128.55 | 130.50 | 130.50 | 276,725 |
| 29 May 2024 | 133.05 | 133.20 | 129.70 | 131.10 | 131.10 | 273,609 |
| 28 May 2024 | 132.15 | 132.85 | 130.10 | 132.05 | 132.05 | 362,034 |
| 27 May 2024 | 135.00 | 135.00 | 131.40 | 131.80 | 131.80 | 253,310 |
| 24 May 2024 | 136.70 | 136.85 | 134.35 | 135.00 | 135.00 | 281,732 |
| 23 May 2024 | 138.25 | 139.40 | 135.45 | 136.05 | 136.05 | 328,232 |
| 22 May 2024 | 135.00 | 137.15 | 133.20 | 137.15 | 137.15 | 533,972 |
| 21 May 2024 | 132.85 | 134.90 | 132.00 | 133.95 | 133.95 | 469,110 |
| 16 May 2024 | 134.10 | 135.45 | 132.95 | 132.95 | 132.95 | 684,548 |
| 15 May 2024 | 132.60 | 134.75 | 131.50 | 133.00 | 133.00 | 339,076 |
| 14 May 2024 | 131.50 | 133.40 | 130.30 | 132.50 | 132.50 | 404,844 |
| 13 May 2024 | 133.90 | 134.90 | 130.25 | 131.40 | 131.40 | 350,264 |
| 10 May 2024 | 132.95 | 134.70 | 130.10 | 134.35 | 134.35 | 459,104 |
| 08 May 2024 | 129.50 | 132.00 | 128.20 | 132.00 | 132.00 | 588,558 |
| 07 May 2024 | 126.70 | 130.25 | 126.40 | 129.40 | 129.40 | 570,255 |
| 06 May 2024 | 128.00 | 128.30 | 124.55 | 126.65 | 126.65 | 505,208 |
| 03 May 2024 | 125.00 | 129.80 | 124.05 | 128.65 | 128.65 | 846,963 |
| 02 May 2024 | 121.35 | 129.90 | 120.20 | 123.00 | 123.00 | 1,273,174 |
| 30 Apr 2024 | 123.80 | 124.80 | 121.95 | 123.50 | 123.50 | 607,285 |
| 29 Apr 2024 | 121.20 | 123.25 | 120.70 | 122.65 | 122.65 | 916,719 |
| 26 Apr 2024 | 121.05 | 121.05 | 114.25 | 116.40 | 116.40 | 971,224 |
| 25 Apr 2024 | 118.00 | 123.55 | 116.70 | 119.85 | 119.85 | 1,525,882 |
| 24 Apr 2024 | 115.00 | 121.70 | 111.10 | 121.00 | 121.00 | 5,457,870 |
| 23 Apr 2024 | 86.20 | 89.54 | 85.66 | 88.74 | 88.74 | 534,040 |
| 22 Apr 2024 | 88.00 | 89.12 | 85.80 | 86.72 | 86.72 | 432,049 |
| 19 Apr 2024 | 90.90 | 91.14 | 88.72 | 88.90 | 88.90 | 324,116 |
| 18 Apr 2024 | 90.06 | 91.22 | 89.08 | 90.90 | 90.90 | 443,993 |
| 17 Apr 2024 | 88.14 | 91.52 | 88.14 | 91.20 | 91.20 | 444,108 |
| 16 Apr 2024 | 90.00 | 90.68 | 88.26 | 90.24 | 90.24 | 362,260 |
| 15 Apr 2024 | 94.40 | 94.56 | 90.48 | 91.50 | 91.50 | 749,772 |
| 12 Apr 2024 | 93.22 | 94.84 | 92.72 | 94.24 | 94.24 | 755,587 |
| 11 Apr 2024 | 90.30 | 91.22 | 88.56 | 89.74 | 89.74 | 630,888 |
| 10 Apr 2024 | 90.90 | 94.20 | 90.56 | 91.22 | 91.22 | 1,199,642 |
| 09 Apr 2024 | 87.00 | 91.26 | 85.46 | 90.80 | 90.80 | 1,219,705 |
| 08 Apr 2024 | 83.00 | 86.00 | 82.30 | 86.00 | 86.00 | 3,214,950 |
| 05 Apr 2024 | 78.30 | 78.90 | 76.96 | 77.44 | 77.44 | 856,508 |
| 04 Apr 2024 | 79.80 | 79.80 | 78.30 | 78.46 | 78.46 | 889,657 |
| 03 Apr 2024 | 78.58 | 80.70 | 77.76 | 79.44 | 79.44 | 1,354,171 |
| 02 Apr 2024 | 85.00 | 86.26 | 82.54 | 82.58 | 82.58 | 539,810 |
| 27 Mar 2024 | 83.94 | 85.90 | 83.36 | 85.80 | 85.80 | 197,585 |
| 26 Mar 2024 | 84.68 | 85.04 | 83.20 | 83.48 | 83.48 | 487,928 |
| 25 Mar 2024 | 85.32 | 85.72 | 84.40 | 85.28 | 85.28 | 323,711 |
| 22 Mar 2024 | 86.44 | 86.44 | 85.24 | 85.58 | 85.58 | 354,629 |
| 21 Mar 2024 | 85.98 | 87.80 | 85.70 | 86.44 | 86.44 | 672,646 |
| 20 Mar 2024 | 82.42 | 84.28 | 82.26 | 83.28 | 83.28 | 335,954 |
| 19 Mar 2024 | 84.04 | 84.50 | 82.18 | 82.32 | 82.32 | 581,568 |
| 18 Mar 2024 | 85.00 | 86.26 | 84.28 | 84.80 | 84.80 | 391,167 |
| 15 Mar 2024 | 87.70 | 88.12 | 84.74 | 84.88 | 84.88 | 672,321 |
| 14 Mar 2024 | 88.14 | 90.42 | 87.80 | 88.00 | 88.00 | 521,022 |
| 13 Mar 2024 | 87.80 | 89.44 | 86.60 | 88.00 | 88.00 | 411,189 |
| 12 Mar 2024 | 84.00 | 87.18 | 83.64 | 87.18 | 87.18 | 794,901 |
| 11 Mar 2024 | 85.02 | 85.48 | 83.00 | 83.54 | 83.54 | 905,065 |
| 08 Mar 2024 | 86.98 | 87.88 | 85.70 | 86.14 | 86.14 | 632,992 |
| 07 Mar 2024 | 87.72 | 87.90 | 86.04 | 86.80 | 86.80 | 839,801 |
| 06 Mar 2024 | 88.50 | 89.02 | 87.54 | 87.72 | 87.72 | 507,270 |
| 05 Mar 2024 | 91.12 | 91.60 | 87.58 | 88.56 | 88.56 | 1,020,347 |
| 04 Mar 2024 | 93.28 | 94.26 | 91.50 | 91.94 | 91.94 | 399,251 |
| 01 Mar 2024 | 92.46 | 93.20 | 91.10 | 92.80 | 92.80 | 524,915 |
| 29 Feb 2024 | 89.00 | 91.58 | 88.38 | 90.60 | 90.60 | 619,890 |
| 28 Feb 2024 | 91.78 | 91.78 | 88.00 | 88.90 | 88.90 | 992,426 |
| 27 Feb 2024 | 92.00 | 93.08 | 91.68 | 92.16 | 92.16 | 371,213 |
| 26 Feb 2024 | 92.00 | 93.42 | 91.80 | 93.00 | 93.00 | 396,518 |
| 23 Feb 2024 | 93.90 | 94.36 | 91.54 | 91.80 | 91.80 | 464,941 |
| 22 Feb 2024 | 94.98 | 96.98 | 93.16 | 93.26 | 93.26 | 610,178 |
| 21 Feb 2024 | 93.90 | 94.58 | 90.10 | 90.44 | 90.44 | 734,718 |
| 20 Feb 2024 | 98.00 | 98.00 | 93.76 | 93.86 | 93.86 | 374,058 |
| 19 Feb 2024 | 97.48 | 98.78 | 96.44 | 98.20 | 98.20 | 259,709 |
| 16 Feb 2024 | 99.06 | 99.70 | 97.00 | 97.48 | 97.48 | 431,167 |
| 15 Feb 2024 | 97.20 | 99.60 | 96.40 | 98.52 | 98.52 | 476,788 |
| 14 Feb 2024 | 98.90 | 99.82 | 96.82 | 97.00 | 97.00 | 708,529 |
| 13 Feb 2024 | 96.88 | 98.44 | 95.70 | 98.18 | 98.18 | 826,213 |
| 12 Feb 2024 | 98.10 | 99.08 | 95.40 | 96.88 | 96.88 | 735,249 |
| 09 Feb 2024 | 94.00 | 97.30 | 92.88 | 97.30 | 97.30 | 1,339,837 |
| 08 Feb 2024 | 89.84 | 94.34 | 89.84 | 94.00 | 94.00 | 1,599,973 |
| 07 Feb 2024 | 80.10 | 88.70 | 79.52 | 88.30 | 88.30 | 3,017,290 |
| 06 Feb 2024 | 84.00 | 86.96 | 79.68 | 80.80 | 80.80 | 4,391,380 |
| 05 Feb 2024 | 104.40 | 105.65 | 103.75 | 104.00 | 104.00 | 532,844 |
| 02 Feb 2024 | 106.10 | 106.75 | 104.55 | 104.55 | 104.55 | 316,797 |
| 01 Feb 2024 | 108.50 | 108.80 | 105.40 | 105.80 | 105.80 | 616,649 |
| 31 Jan 2024 | 109.90 | 110.00 | 106.95 | 107.00 | 107.00 | 509,055 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.