Nordic Semiconductor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.09	11.14	11.09	11.14	11.14	-2.71%	200
Jan 29, 2026	11.45	11.45	11.45	11.45	11.45	-0.43%	-
Jan 28, 2026	11.65	11.65	11.50	11.50	11.50	1.68%	350
Jan 27, 2026	11.36	11.36	11.31	11.31	11.31	-2.42%	140
Jan 26, 2026	11.59	11.59	11.59	11.59	11.59	-1.53%	-
Jan 23, 2026	11.90	11.90	11.77	11.77	11.77	-0.17%	130
Jan 22, 2026	11.65	11.79	11.65	11.79	11.79	4.61%	70
Jan 21, 2026	11.27	11.27	11.27	11.27	11.27	1.81%	-
Jan 20, 2026	11.07	11.07	11.07	11.07	11.07	-2.55%	-
Jan 19, 2026	11.44	11.45	11.35	11.36	11.36	-3.57%	1,300
Jan 16, 2026	11.78	11.78	11.78	11.78	11.78	-1.01%	-
Jan 15, 2026	11.42	11.90	11.42	11.90	11.90	1.54%	400
Jan 14, 2026	11.72	11.72	11.72	11.72	11.72	1.56%	-
Jan 13, 2026	11.61	11.61	11.54	11.54	11.54	-2.45%	260
Jan 12, 2026	11.68	11.83	11.68	11.83	11.83	1.46%	310
Jan 9, 2026	11.66	11.66	11.66	11.66	11.66	-0.93%	-
Jan 8, 2026	11.77	11.77	11.77	11.77	11.77	0.34%	-
Jan 7, 2026	11.73	11.73	11.73	11.73	11.73	0.69%	100
Jan 6, 2026	11.63	11.77	11.63	11.65	11.65	1.57%	500
Jan 5, 2026	11.80	11.80	11.47	11.47	11.47	-0.78%	450
Jan 2, 2026	11.40	11.65	11.40	11.56	11.56	4.05%	5,003
Dec 30, 2025	11.11	11.11	11.11	11.11	11.11	1.83%	-
Dec 29, 2025	10.91	10.91	10.91	10.91	10.91	-	100
Dec 23, 2025	10.79	10.96	10.79	10.91	10.91	1.21%	377
Dec 22, 2025	10.78	10.78	10.78	10.78	10.78	1.03%	-
Dec 19, 2025	10.67	10.67	10.67	10.67	10.67	-0.47%	-
Dec 18, 2025	10.72	10.72	10.72	10.72	10.72	-0.65%	-
Dec 17, 2025	10.79	10.79	10.79	10.79	10.79	0.56%	-
Dec 16, 2025	10.75	10.75	10.73	10.73	10.73	-2.19%	300
Dec 15, 2025	11.04	11.04	10.97	10.97	10.97	-0.27%	500
Dec 12, 2025	11.00	11.00	11.00	11.00	11.00	0.64%	-
Dec 11, 2025	10.93	10.93	10.93	10.93	10.93	-3.10%	-
Dec 10, 2025	11.28	11.28	11.28	11.28	11.28	-2.25%	-
Dec 9, 2025	11.43	11.54	11.43	11.54	11.54	0.09%	25
Dec 8, 2025	11.53	11.53	11.53	11.53	11.53	-1.03%	-
Dec 5, 2025	11.59	11.65	11.59	11.65	11.65	1.84%	250
Dec 4, 2025	11.44	11.44	11.44	11.44	11.44	3.06%	-
Dec 3, 2025	11.10	11.10	11.10	11.10	11.10	-0.45%	-
Dec 2, 2025	11.15	11.15	11.15	11.15	11.15	1.36%	-
Dec 1, 2025	11.18	11.18	11.00	11.00	11.00	-3.51%	2,635
Nov 28, 2025	11.40	11.40	11.40	11.40	11.40	3.73%	-
Nov 27, 2025	10.99	10.99	10.99	10.99	10.99	0.46%	-
Nov 26, 2025	10.94	10.94	10.94	10.94	10.94	-0.55%	-
Nov 25, 2025	10.97	11.00	10.97	11.00	11.00	-0.72%	50
Nov 24, 2025	11.08	11.08	11.08	11.08	11.08	1.37%	-
Nov 21, 2025	11.15	11.15	10.93	10.93	10.93	-4.96%	300
Nov 20, 2025	11.39	11.50	11.39	11.50	11.50	4.93%	900
Nov 19, 2025	10.85	10.96	10.85	10.96	10.96	-0.36%	200
Nov 18, 2025	11.30	11.30	11.00	11.00	11.00	-4.10%	195
Nov 17, 2025	11.65	11.65	11.44	11.47	11.47	-1.80%	500