Nordic Semiconductor ASA (OSL:NOD)
Norway · Delayed Price · Currency is NOK 141.00
-1.20 (-0.84%)
Aug 1, 2025, 4:26 PM CET
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 134.00 | 139.20 | 134.00 | 139.20 | 139.20 | 3.26% | 488,911 |
| Jul 3, 2025 | 133.40 | 135.60 | 131.80 | 134.80 | 134.80 | -2.11% | 934,633 |
| Jul 2, 2025 | 133.00 | 137.80 | 132.30 | 137.70 | 137.70 | 4.32% | 605,841 |
| Jul 1, 2025 | 135.00 | 136.00 | 131.10 | 132.00 | 132.00 | -2.73% | 631,807 |
| Jun 30, 2025 | 134.80 | 136.90 | 134.00 | 135.70 | 135.70 | 1.34% | 619,463 |
| Jun 27, 2025 | 138.00 | 138.30 | 133.90 | 133.90 | 133.90 | -1.76% | 477,601 |
| Jun 26, 2025 | 137.40 | 139.80 | 135.40 | 136.30 | 136.30 | 0.89% | 474,473 |
| Jun 25, 2025 | 137.20 | 141.00 | 135.10 | 135.10 | 135.10 | -0.37% | 1,104,928 |
| Jun 24, 2025 | 136.00 | 139.90 | 134.10 | 135.60 | 135.60 | -0.59% | 452,332 |
| Jun 23, 2025 | 135.70 | 136.50 | 133.70 | 136.40 | 136.40 | 0.37% | 360,934 |
| Jun 20, 2025 | 135.50 | 138.40 | 135.30 | 135.90 | 135.90 | 0.22% | 1,624,762 |
| Jun 19, 2025 | 134.00 | 136.30 | 133.80 | 135.60 | 135.60 | -0.22% | 245,606 |
| Jun 18, 2025 | 135.70 | 137.00 | 133.00 | 135.90 | 135.90 | -2.58% | 657,424 |
| Jun 17, 2025 | 136.20 | 140.30 | 136.20 | 139.50 | 139.50 | 0.43% | 279,953 |
| Jun 16, 2025 | 137.30 | 139.40 | 135.10 | 138.90 | 138.90 | 1.31% | 321,396 |
| Jun 13, 2025 | 134.20 | 138.20 | 134.10 | 137.10 | 137.10 | -0.36% | 394,825 |
| Jun 12, 2025 | 138.50 | 138.50 | 136.00 | 137.60 | 137.60 | -0.65% | 279,547 |
| Jun 11, 2025 | 136.70 | 141.20 | 135.80 | 138.50 | 138.50 | 1.32% | 487,096 |
| Jun 10, 2025 | 135.00 | 137.70 | 134.50 | 136.70 | 136.70 | 1.26% | 361,772 |
| Jun 6, 2025 | 134.00 | 136.20 | 132.80 | 135.00 | 135.00 | 0.45% | 365,650 |
| Jun 5, 2025 | 133.00 | 135.70 | 132.70 | 134.40 | 134.40 | 0.45% | 761,162 |
| Jun 4, 2025 | 128.50 | 134.30 | 128.40 | 133.80 | 133.80 | 5.02% | 702,474 |
| Jun 3, 2025 | 124.00 | 128.30 | 122.10 | 127.40 | 127.40 | 3.33% | 638,634 |
| Jun 2, 2025 | 122.80 | 124.10 | 120.30 | 123.30 | 123.30 | -1.44% | 572,925 |
| May 30, 2025 | 124.20 | 127.40 | 122.80 | 125.10 | 125.10 | 0.72% | 837,712 |
| May 28, 2025 | 126.10 | 126.10 | 124.00 | 124.20 | 124.20 | -2.13% | 287,346 |
| May 27, 2025 | 122.60 | 126.90 | 122.50 | 126.90 | 126.90 | 2.75% | 436,252 |
| May 26, 2025 | 124.90 | 125.80 | 122.70 | 123.50 | 123.50 | 1.40% | 413,103 |
| May 23, 2025 | 126.00 | 129.00 | 119.00 | 121.80 | 121.80 | -3.18% | 820,985 |
| May 22, 2025 | 121.30 | 126.30 | 119.40 | 125.80 | 125.80 | 3.71% | 679,789 |