Nordic Semiconductor ASA (OSL:NOD)
Norway · Delayed Price · Currency is NOK 141.70
-2.80 (-1.94%)
Feb 23, 2026, 4:10 PM CET
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 143.40 | 144.90 | 141.60 | 144.50 | 144.50 | 1.19% | 903,686 |
| Feb 19, 2026 | 144.30 | 144.30 | 142.00 | 142.80 | 142.80 | -0.97% | 656,195 |
| Feb 18, 2026 | 139.20 | 144.60 | 138.50 | 144.20 | 144.20 | 5.18% | 1,383,405 |
| Feb 17, 2026 | 140.50 | 140.80 | 136.60 | 137.10 | 137.10 | -2.77% | 1,691,697 |
| Feb 16, 2026 | 142.10 | 142.20 | 139.10 | 141.00 | 141.00 | -0.84% | 1,270,028 |
| Feb 13, 2026 | 145.10 | 145.50 | 141.90 | 142.20 | 142.20 | -4.37% | 1,486,350 |
| Feb 12, 2026 | 153.00 | 153.10 | 148.30 | 148.70 | 148.70 | -1.72% | 841,728 |
| Feb 11, 2026 | 152.00 | 153.70 | 150.50 | 151.30 | 151.30 | -1.24% | 619,741 |
| Feb 10, 2026 | 151.80 | 154.20 | 150.20 | 153.20 | 153.20 | 1.19% | 1,067,421 |
| Feb 9, 2026 | 156.80 | 157.00 | 149.70 | 151.40 | 151.40 | -2.45% | 1,389,277 |
| Feb 6, 2026 | 155.30 | 157.80 | 149.30 | 155.20 | 155.20 | 3.74% | 2,011,853 |
| Feb 5, 2026 | 145.00 | 153.90 | 144.40 | 149.60 | 149.60 | 13.76% | 4,092,123 |
| Feb 4, 2026 | 140.00 | 140.70 | 129.50 | 131.50 | 131.50 | 5.20% | 4,361,137 |
| Feb 3, 2026 | 129.20 | 129.70 | 123.70 | 125.00 | 125.00 | -2.72% | 1,072,835 |
| Feb 2, 2026 | 127.10 | 128.90 | 125.40 | 128.50 | 128.50 | -0.85% | 1,293,870 |
| Jan 30, 2026 | 129.40 | 131.50 | 128.90 | 129.60 | 129.60 | 1.65% | 1,315,153 |
| Jan 29, 2026 | 132.00 | 133.10 | 127.30 | 127.50 | 127.50 | -2.52% | 718,107 |
| Jan 28, 2026 | 133.20 | 135.90 | 130.60 | 130.80 | 130.80 | - | 998,899 |
| Jan 27, 2026 | 131.90 | 132.90 | 130.20 | 130.80 | 130.80 | -0.68% | 487,614 |
| Jan 26, 2026 | 134.20 | 134.20 | 131.20 | 131.70 | 131.70 | -1.79% | 523,850 |
| Jan 23, 2026 | 137.90 | 137.90 | 132.50 | 134.10 | 134.10 | -2.76% | 834,850 |
| Jan 22, 2026 | 137.00 | 139.60 | 136.00 | 137.90 | 137.90 | 2.60% | 1,154,621 |
| Jan 21, 2026 | 133.80 | 135.80 | 130.30 | 134.40 | 134.40 | 2.05% | 857,077 |
| Jan 20, 2026 | 131.30 | 132.60 | 129.10 | 131.70 | 131.70 | -0.08% | 892,927 |
| Jan 19, 2026 | 133.50 | 133.90 | 131.30 | 131.80 | 131.80 | -4.01% | 1,005,347 |
| Jan 16, 2026 | 137.90 | 140.20 | 136.20 | 137.30 | 137.30 | -0.94% | 857,203 |
| Jan 15, 2026 | 134.50 | 139.00 | 134.50 | 138.60 | 138.60 | 4.05% | 973,762 |
| Jan 14, 2026 | 138.80 | 138.80 | 132.70 | 133.20 | 133.20 | -3.13% | 914,816 |
| Jan 13, 2026 | 136.60 | 139.00 | 134.70 | 137.50 | 137.50 | 0.73% | 751,055 |
| Jan 12, 2026 | 138.60 | 139.70 | 136.50 | 136.50 | 136.50 | -1.16% | 537,590 |
| Jan 9, 2026 | 138.00 | 139.30 | 137.00 | 138.10 | 138.10 | 0.51% | 639,881 |
| Jan 8, 2026 | 140.40 | 143.30 | 136.80 | 137.40 | 137.40 | -2.14% | 701,204 |
| Jan 7, 2026 | 140.00 | 141.50 | 138.00 | 140.40 | 140.40 | 1.74% | 1,046,160 |
| Jan 6, 2026 | 137.50 | 138.90 | 135.90 | 138.00 | 138.00 | 0.95% | 771,222 |
| Jan 5, 2026 | 139.40 | 140.20 | 134.50 | 136.70 | 136.70 | -0.44% | 675,346 |
| Jan 2, 2026 | 134.20 | 139.00 | 133.90 | 137.30 | 137.30 | 3.00% | 658,599 |
| Dec 30, 2025 | 132.40 | 134.40 | 132.40 | 133.30 | 133.30 | 0.83% | 530,508 |
| Dec 29, 2025 | 130.40 | 133.00 | 130.40 | 132.20 | 132.20 | 1.77% | 552,048 |
| Dec 23, 2025 | 127.90 | 130.80 | 127.60 | 129.90 | 129.90 | 1.09% | 312,705 |
| Dec 22, 2025 | 129.00 | 130.10 | 127.30 | 128.50 | 128.50 | 0.16% | 382,559 |
| Dec 19, 2025 | 127.00 | 128.30 | 126.10 | 128.30 | 128.30 | 0.94% | 1,952,336 |
| Dec 18, 2025 | 127.20 | 127.70 | 125.10 | 127.10 | 127.10 | -1.32% | 893,416 |
| Dec 17, 2025 | 130.20 | 130.70 | 128.50 | 128.80 | 128.80 | -0.08% | 459,682 |
| Dec 16, 2025 | 128.90 | 129.70 | 127.00 | 128.90 | 128.90 | -0.08% | 423,431 |
| Dec 15, 2025 | 130.10 | 131.80 | 129.00 | 129.00 | 129.00 | -1.90% | 490,046 |
| Dec 12, 2025 | 130.20 | 132.10 | 129.00 | 131.50 | 131.50 | 1.08% | 414,172 |
| Dec 11, 2025 | 129.90 | 132.40 | 128.60 | 130.10 | 130.10 | 0.15% | 561,837 |
| Dec 10, 2025 | 134.10 | 135.10 | 129.80 | 129.90 | 129.90 | -3.42% | 800,149 |
| Dec 9, 2025 | 135.10 | 136.60 | 133.10 | 134.50 | 134.50 | -0.44% | 578,644 |
| Dec 8, 2025 | 136.70 | 137.00 | 134.40 | 135.10 | 135.10 | -1.31% | 430,754 |