Nordic Semiconductor ASA (OSL:NOD)
Norway · Delayed Price · Currency is NOK 151.80
-0.30 (-0.20%)
Sep 12, 2025, 4:27 PM CET
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 152.30 | 154.00 | 150.70 | 151.80 | 151.80 | -0.20% | 501,357 |
| Sep 11, 2025 | 154.70 | 154.70 | 151.70 | 152.10 | 152.10 | -1.36% | 405,576 |
| Sep 10, 2025 | 154.40 | 156.50 | 153.30 | 154.20 | 154.20 | 0.85% | 495,280 |
| Sep 9, 2025 | 155.30 | 155.30 | 152.70 | 152.90 | 152.90 | -1.35% | 439,883 |
| Sep 8, 2025 | 156.40 | 157.20 | 153.30 | 155.00 | 155.00 | - | 408,608 |
| Sep 5, 2025 | 155.70 | 160.20 | 154.80 | 155.00 | 155.00 | -0.51% | 994,607 |
| Sep 4, 2025 | 157.30 | 157.30 | 154.50 | 155.80 | 155.80 | -0.64% | 273,796 |
| Sep 3, 2025 | 156.80 | 158.40 | 155.40 | 156.80 | 156.80 | 1.49% | 449,357 |
| Sep 2, 2025 | 156.10 | 159.60 | 152.20 | 154.50 | 154.50 | -4.75% | 1,235,529 |
| Sep 1, 2025 | 165.60 | 165.60 | 161.20 | 162.20 | 162.20 | -2.23% | 323,634 |
| Aug 29, 2025 | 168.90 | 169.90 | 165.60 | 165.90 | 165.90 | -1.43% | 350,024 |
| Aug 28, 2025 | 167.80 | 169.70 | 166.30 | 168.30 | 168.30 | 2.37% | 692,710 |
| Aug 27, 2025 | 166.50 | 166.50 | 164.40 | 164.40 | 164.40 | -1.08% | 256,442 |
| Aug 26, 2025 | 165.00 | 167.30 | 164.30 | 166.20 | 166.20 | 0.54% | 567,441 |
| Aug 25, 2025 | 165.20 | 165.90 | 164.30 | 165.30 | 165.30 | 0.06% | 237,994 |
| Aug 22, 2025 | 162.00 | 165.40 | 161.00 | 165.20 | 165.20 | 1.79% | 489,082 |
| Aug 21, 2025 | 162.00 | 163.60 | 161.20 | 162.30 | 162.30 | 0.81% | 331,509 |
| Aug 20, 2025 | 165.00 | 165.40 | 160.20 | 161.00 | 161.00 | -3.94% | 870,139 |
| Aug 19, 2025 | 170.00 | 170.00 | 165.40 | 167.60 | 167.60 | -0.89% | 508,283 |
| Aug 18, 2025 | 167.70 | 169.80 | 164.60 | 169.10 | 169.10 | 0.48% | 988,396 |
| Aug 15, 2025 | 164.00 | 168.30 | 163.20 | 168.30 | 168.30 | 3.76% | 1,325,844 |
| Aug 14, 2025 | 161.00 | 163.80 | 159.70 | 162.20 | 162.20 | 1.95% | 1,388,304 |
| Aug 13, 2025 | 149.50 | 164.40 | 147.50 | 159.10 | 159.10 | 14.13% | 4,608,095 |
| Aug 12, 2025 | 137.70 | 140.30 | 135.60 | 139.40 | 139.40 | 2.42% | 792,998 |
| Aug 11, 2025 | 138.00 | 139.00 | 134.90 | 136.10 | 136.10 | -1.16% | 422,209 |
| Aug 8, 2025 | 135.80 | 138.10 | 135.20 | 137.70 | 137.70 | 1.32% | 685,699 |
| Aug 7, 2025 | 131.70 | 136.60 | 131.20 | 135.90 | 135.90 | 5.10% | 848,168 |
| Aug 6, 2025 | 137.10 | 137.10 | 129.10 | 129.30 | 129.30 | -5.90% | 1,606,181 |
| Aug 5, 2025 | 137.80 | 142.50 | 137.10 | 137.40 | 137.40 | 0.07% | 838,983 |
| Aug 4, 2025 | 137.50 | 142.20 | 137.30 | 137.30 | 137.30 | -2.62% | 644,261 |
| Aug 1, 2025 | 142.20 | 145.00 | 139.30 | 141.00 | 141.00 | -0.84% | 738,393 |
| Jul 31, 2025 | 145.30 | 146.40 | 141.30 | 142.20 | 142.20 | 1.79% | 870,291 |
| Jul 30, 2025 | 138.70 | 140.80 | 137.30 | 139.70 | 139.70 | -0.07% | 344,716 |
| Jul 29, 2025 | 139.20 | 143.40 | 139.20 | 139.80 | 139.80 | 1.08% | 362,828 |
| Jul 28, 2025 | 139.00 | 141.40 | 138.30 | 138.30 | 138.30 | 1.24% | 475,741 |
| Jul 25, 2025 | 138.00 | 138.40 | 135.40 | 136.60 | 136.60 | -0.58% | 331,440 |
| Jul 24, 2025 | 137.70 | 140.00 | 136.80 | 137.40 | 137.40 | -0.07% | 538,222 |
| Jul 23, 2025 | 138.00 | 139.80 | 136.00 | 137.50 | 137.50 | -1.50% | 715,062 |
| Jul 22, 2025 | 143.10 | 143.30 | 139.50 | 139.60 | 139.60 | -2.85% | 387,992 |
| Jul 21, 2025 | 145.00 | 145.30 | 143.50 | 143.70 | 143.70 | -0.90% | 221,088 |
| Jul 18, 2025 | 146.70 | 147.70 | 145.00 | 145.00 | 145.00 | -1.02% | 706,765 |
| Jul 17, 2025 | 142.10 | 147.50 | 141.90 | 146.50 | 146.50 | 4.27% | 700,320 |
| Jul 16, 2025 | 139.20 | 141.50 | 138.60 | 140.50 | 140.50 | -0.50% | 300,559 |
| Jul 15, 2025 | 138.00 | 141.50 | 137.80 | 141.20 | 141.20 | 2.92% | 379,707 |
| Jul 14, 2025 | 136.80 | 137.40 | 135.40 | 137.20 | 137.20 | -0.29% | 245,161 |
| Jul 11, 2025 | 139.50 | 140.30 | 137.60 | 137.60 | 137.60 | -1.64% | 334,795 |
| Jul 10, 2025 | 139.30 | 140.90 | 138.60 | 139.90 | 139.90 | 1.08% | 409,228 |
| Jul 9, 2025 | 138.10 | 139.60 | 136.80 | 138.40 | 138.40 | 1.17% | 445,069 |
| Jul 8, 2025 | 141.10 | 142.60 | 136.80 | 136.80 | 136.80 | -2.77% | 757,937 |
| Jul 7, 2025 | 139.80 | 143.00 | 139.30 | 140.70 | 140.70 | 1.08% | 604,698 |