Nordic Semiconductor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.70	12.70	12.70	12.70	12.70	-1.01%	-
Feb 19, 2026	12.83	12.83	12.83	12.83	12.83	0.79%	-
Feb 18, 2026	12.17	12.73	12.17	12.73	12.73	2.50%	250
Feb 17, 2026	12.42	12.42	12.42	12.42	12.42	-1.51%	-
Feb 16, 2026	12.61	12.61	12.61	12.61	12.61	-3.30%	-
Feb 13, 2026	13.04	13.04	13.04	13.04	13.04	-3.55%	-
Feb 12, 2026	13.52	13.52	13.52	13.52	13.52	0.22%	-
Feb 11, 2026	13.49	13.49	13.49	13.49	13.49	2.27%	-
Feb 10, 2026	13.19	13.19	13.19	13.19	13.19	-0.45%	-
Feb 9, 2026	13.61	13.61	13.25	13.25	13.25	-2.79%	190
Feb 6, 2026	13.20	13.63	13.20	13.63	13.63	6.07%	481
Feb 5, 2026	12.26	13.17	12.26	12.85	12.85	7.98%	758
Feb 4, 2026	11.21	11.92	11.21	11.90	11.90	5.31%	500
Feb 3, 2026	11.30	11.30	11.30	11.30	11.30	2.08%	-
Feb 2, 2026	11.07	11.07	11.07	11.07	11.07	-0.63%	-
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%	-