Nordic Semiconductor ASA (LON:0FF9)
London · Delayed Price · Currency is GBP · Price in NOK 165.50
+0.54 (0.33%)
At close: Aug 26, 2025
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 167.85 | 169.60 | 166.40 | 167.06 | 167.06 | 0.81% | 37,220 |
| Aug 27, 2025 | 166.35 | 166.50 | 165.10 | 165.72 | 165.72 | 0.13% | 23,120 |
| Aug 26, 2025 | 164.50 | 166.70 | 164.40 | 165.50 | 165.50 | 0.33% | 30,995 |
| Aug 25, 2025 | 165.40 | 165.90 | 164.40 | 164.96 | 164.96 | 0.58% | 16,278 |
| Aug 22, 2025 | 161.60 | 165.10 | 161.80 | 164.00 | 164.00 | 1.07% | 40,420 |
| Aug 21, 2025 | 162.05 | 163.20 | 161.50 | 162.27 | 162.27 | -0.60% | 14,993 |
| Aug 20, 2025 | 164.70 | 164.80 | 160.20 | 163.25 | 163.25 | -2.39% | 29,139 |
| Aug 19, 2025 | 169.70 | 170.00 | 165.70 | 167.25 | 167.25 | -0.78% | 109,205 |
| Aug 18, 2025 | 166.35 | 169.70 | 165.00 | 168.56 | 168.56 | 1.31% | 66,702 |
| Aug 15, 2025 | 163.55 | 168.30 | 163.30 | 166.38 | 166.38 | 3.29% | 92,473 |
| Aug 14, 2025 | 161.50 | 162.70 | 159.70 | 161.08 | 161.08 | -0.39% | 62,514 |
| Aug 13, 2025 | 148.60 | 164.30 | 148.40 | 161.71 | 161.71 | 17.16% | 322,612 |
| Aug 12, 2025 | 137.80 | 140.10 | 135.60 | 138.03 | 138.03 | 1.44% | 29,365 |
| Aug 11, 2025 | 138.25 | 138.50 | 135.00 | 136.06 | 136.06 | -1.03% | 59,966 |
| Aug 8, 2025 | 136.00 | 138.20 | 135.60 | 137.48 | 137.48 | 1.63% | 26,069 |
| Aug 7, 2025 | 132.40 | 136.50 | 131.80 | 135.27 | 135.27 | 3.08% | 97,236 |
| Aug 6, 2025 | 136.30 | 136.00 | 129.20 | 131.23 | 131.23 | -6.43% | 76,599 |
| Aug 5, 2025 | 138.25 | 141.70 | 137.10 | 140.25 | 140.25 | 0.65% | 66,714 |
| Aug 4, 2025 | 137.60 | 141.90 | 137.50 | 139.35 | 139.35 | -1.87% | 140,972 |
| Aug 1, 2025 | 141.30 | 145.00 | 139.40 | 142.00 | 142.00 | -0.58% | 63,991 |
| Jul 31, 2025 | 145.70 | 146.40 | 141.30 | 142.83 | 142.83 | 2.66% | 31,182 |
| Jul 30, 2025 | 138.95 | 140.80 | 137.55 | 139.13 | 139.13 | -1.14% | 14,554 |
| Jul 29, 2025 | 140.00 | 142.95 | 139.00 | 140.74 | 140.74 | 0.32% | 64,013 |
| Jul 28, 2025 | 139.25 | 141.00 | 139.00 | 140.29 | 140.29 | 2.96% | 34,866 |
| Jul 25, 2025 | 139.35 | 138.50 | 135.60 | 136.25 | 136.25 | -1.39% | 35,700 |
| Jul 24, 2025 | 138.25 | 139.70 | 137.40 | 138.18 | 138.18 | -0.49% | 50,894 |
| Jul 23, 2025 | 138.45 | 139.40 | 136.20 | 138.85 | 138.85 | -2.01% | 67,651 |
| Jul 22, 2025 | 143.35 | 143.60 | 139.60 | 141.70 | 141.70 | -1.80% | 43,024 |
| Jul 21, 2025 | 145.00 | 145.30 | 143.60 | 144.30 | 144.30 | -1.16% | 6,670 |
| Jul 18, 2025 | 146.15 | 147.70 | 145.30 | 146.00 | 146.00 | -0.15% | 36,575 |
| Jul 17, 2025 | 142.15 | 147.50 | 142.10 | 146.22 | 146.22 | 4.24% | 65,255 |
| Jul 16, 2025 | 139.45 | 141.30 | 138.90 | 140.27 | 140.27 | -0.27% | 14,117 |
| Jul 15, 2025 | 138.45 | 141.30 | 138.10 | 140.65 | 140.65 | 2.74% | 73,297 |
| Jul 14, 2025 | 136.80 | 137.30 | 135.60 | 136.90 | 136.90 | -1.16% | 7,804 |
| Jul 11, 2025 | 139.35 | 139.90 | 137.80 | 138.51 | 138.51 | -0.66% | 17,602 |
| Jul 10, 2025 | 139.25 | 140.90 | 138.90 | 139.43 | 139.43 | 1.11% | 73,112 |
| Jul 9, 2025 | 138.45 | 139.10 | 136.90 | 137.90 | 137.90 | -0.14% | 86,796 |
| Jul 8, 2025 | 142.05 | 142.30 | 137.00 | 138.10 | 138.10 | -2.89% | 145,307 |
| Jul 7, 2025 | 140.00 | 143.00 | 139.90 | 142.20 | 142.20 | 3.05% | 43,088 |
| Jul 4, 2025 | 134.25 | 139.00 | 134.00 | 137.99 | 137.99 | 2.99% | 62,200 |
| Jul 3, 2025 | 133.40 | 135.65 | 132.00 | 133.99 | 133.99 | -1.72% | 143,932 |
| Jul 2, 2025 | 133.10 | 137.50 | 132.80 | 136.33 | 136.33 | 2.39% | 82,257 |
| Jul 1, 2025 | 135.75 | 136.20 | 131.40 | 133.15 | 133.15 | -1.36% | 18,043 |
| Jun 30, 2025 | 134.95 | 136.35 | 134.00 | 134.98 | 134.98 | -1.14% | 116,726 |
| Jun 27, 2025 | 137.00 | 138.30 | 133.90 | 136.54 | 136.54 | -0.16% | 28,078 |
| Jun 26, 2025 | 137.00 | 139.65 | 135.70 | 136.76 | 136.76 | 0.48% | 75,849 |
| Jun 25, 2025 | 138.05 | 139.90 | 135.25 | 136.10 | 136.10 | 0.29% | 99,667 |
| Jun 24, 2025 | 136.20 | 139.70 | 134.20 | 135.71 | 135.71 | 0.32% | 180,244 |
| Jun 23, 2025 | 135.45 | 136.40 | 133.60 | 135.28 | 135.28 | -1.43% | 55,613 |
| Jun 20, 2025 | 137.60 | 138.40 | 135.30 | 137.24 | 137.24 | 1.22% | 72,314 |