Nordic Semiconductor ASA (OSL:NOD)
Norway · Delayed Price · Currency is NOK 138.10
+0.70 (0.51%)
At close: Jan 9, 2026
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 137.00 | 138.40 | 135.70 | 136.90 | 136.90 | 0.07% | 501,662 |
| Dec 4, 2025 | 136.10 | 137.00 | 134.10 | 136.80 | 136.80 | 2.86% | 684,263 |
| Dec 3, 2025 | 132.20 | 134.10 | 131.20 | 133.00 | 133.00 | 1.14% | 689,239 |
| Dec 2, 2025 | 131.40 | 132.00 | 129.60 | 131.50 | 131.50 | 0.46% | 603,400 |
| Dec 1, 2025 | 130.60 | 130.90 | 127.60 | 130.90 | 130.90 | -2.46% | 778,588 |
| Nov 28, 2025 | 134.30 | 135.60 | 133.60 | 134.20 | 134.20 | -0.15% | 738,895 |
| Nov 27, 2025 | 131.80 | 135.00 | 131.20 | 134.40 | 134.40 | 2.36% | 462,961 |
| Nov 26, 2025 | 129.60 | 131.50 | 127.90 | 131.30 | 131.30 | 2.66% | 1,122,736 |
| Nov 25, 2025 | 131.00 | 132.10 | 126.00 | 127.90 | 127.90 | -1.92% | 1,077,614 |
| Nov 24, 2025 | 132.00 | 133.00 | 128.90 | 130.40 | 130.40 | - | 928,550 |
| Nov 21, 2025 | 128.00 | 131.40 | 126.50 | 130.40 | 130.40 | -2.76% | 1,241,690 |
| Nov 20, 2025 | 135.00 | 136.90 | 133.60 | 134.10 | 134.10 | 2.29% | 1,075,734 |
| Nov 19, 2025 | 128.40 | 131.80 | 125.20 | 131.10 | 131.10 | 2.26% | 1,251,684 |
| Nov 18, 2025 | 132.00 | 132.40 | 127.20 | 128.20 | 128.20 | -5.25% | 1,104,918 |
| Nov 17, 2025 | 138.40 | 138.80 | 134.00 | 135.30 | 135.30 | -1.24% | 473,637 |
| Nov 14, 2025 | 137.20 | 137.50 | 133.70 | 137.00 | 137.00 | -0.72% | 1,100,971 |
| Nov 13, 2025 | 138.50 | 139.50 | 137.10 | 138.00 | 138.00 | -0.07% | 793,885 |
| Nov 12, 2025 | 136.20 | 140.80 | 135.80 | 138.10 | 138.10 | 2.83% | 793,659 |
| Nov 11, 2025 | 135.40 | 138.90 | 134.10 | 134.30 | 134.30 | -1.40% | 888,534 |
| Nov 10, 2025 | 135.00 | 137.00 | 134.70 | 136.20 | 136.20 | 2.95% | 927,782 |
| Nov 7, 2025 | 135.50 | 136.80 | 131.80 | 132.30 | 132.30 | -3.15% | 2,850,051 |
| Nov 6, 2025 | 138.80 | 139.40 | 135.30 | 136.60 | 136.60 | -1.73% | 829,200 |
| Nov 5, 2025 | 140.50 | 142.60 | 138.20 | 139.00 | 139.00 | -2.73% | 1,034,769 |
| Nov 4, 2025 | 144.50 | 145.30 | 141.50 | 142.90 | 142.90 | -2.39% | 778,944 |
| Nov 3, 2025 | 145.90 | 150.20 | 145.70 | 146.40 | 146.40 | -0.41% | 1,018,568 |
| Oct 31, 2025 | 149.00 | 149.90 | 144.80 | 147.00 | 147.00 | -1.47% | 945,935 |
| Oct 30, 2025 | 153.40 | 154.40 | 149.20 | 149.20 | 149.20 | -4.30% | 1,059,713 |
| Oct 29, 2025 | 156.00 | 162.00 | 152.00 | 155.90 | 155.90 | -6.48% | 2,647,505 |
| Oct 28, 2025 | 166.00 | 169.80 | 164.70 | 166.70 | 166.70 | -0.48% | 762,120 |
| Oct 27, 2025 | 164.60 | 167.50 | 164.20 | 167.50 | 167.50 | 2.38% | 578,512 |