Nordic Semiconductor ASA (OSL:NOD)
Norway · Delayed Price · Currency is NOK 168.10
+2.30 (1.39%)
Sep 4, 2026, 4:25 PM CET
Nordic Semiconductor ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 167.00 | 169.40 | 166.50 | 168.10 | 168.10 | 1.39% | 664,372 |
| Sep 3, 2026 | 165.80 | 167.90 | 164.40 | 165.80 | 165.80 | 0.18% | 573,002 |
| Sep 2, 2026 | 158.90 | 166.10 | 158.60 | 165.50 | 165.50 | 3.37% | 856,452 |
| Sep 1, 2026 | 165.50 | 165.90 | 159.60 | 160.10 | 160.10 | -3.61% | 947,913 |
| Aug 31, 2026 | 167.20 | 168.00 | 165.90 | 166.10 | 166.10 | -0.95% | 502,731 |
| Aug 28, 2026 | 170.30 | 170.90 | 167.70 | 167.70 | 167.70 | -1.24% | 541,450 |
| Aug 27, 2026 | 167.90 | 172.50 | 167.90 | 169.80 | 169.80 | 2.97% | 1,004,283 |
| Aug 26, 2026 | 165.60 | 166.50 | 164.60 | 164.90 | 164.90 | -0.06% | 496,111 |
| Aug 25, 2026 | 162.00 | 166.10 | 161.80 | 165.00 | 165.00 | 3.45% | 849,804 |
| Aug 24, 2026 | 163.00 | 163.00 | 159.50 | 159.50 | 159.50 | -2.21% | 800,205 |
| Aug 21, 2026 | 163.00 | 165.60 | 163.00 | 163.10 | 163.10 | 0.12% | 743,703 |
| Aug 20, 2026 | 163.10 | 164.00 | 159.80 | 162.90 | 162.90 | 0.56% | 758,933 |
| Aug 19, 2026 | 161.30 | 165.10 | 159.40 | 162.00 | 162.00 | -0.74% | 1,359,451 |
| Aug 18, 2026 | 169.40 | 169.40 | 163.10 | 163.20 | 163.20 | -3.94% | 981,263 |
| Aug 17, 2026 | 172.10 | 173.50 | 169.20 | 169.90 | 169.90 | - | 701,866 |
| Aug 14, 2026 | 169.60 | 172.90 | 168.60 | 169.90 | 169.90 | -0.06% | 1,064,668 |
| Aug 13, 2026 | 169.40 | 170.70 | 167.60 | 170.00 | 170.00 | 0.41% | 889,783 |
| Aug 12, 2026 | 168.30 | 170.30 | 167.30 | 169.30 | 169.30 | 0.89% | 883,221 |
| Aug 11, 2026 | 168.40 | 170.10 | 164.50 | 167.80 | 167.80 | -0.53% | 1,487,930 |
| Aug 10, 2026 | 169.70 | 175.20 | 168.70 | 168.70 | 168.70 | 2.43% | 2,072,643 |
| Aug 7, 2026 | 163.70 | 168.20 | 160.70 | 164.70 | 164.70 | -0.90% | 1,643,872 |
| Aug 6, 2026 | 168.70 | 170.90 | 160.30 | 166.20 | 166.20 | 1.90% | 3,430,165 |
| Aug 5, 2026 | 167.20 | 168.10 | 163.10 | 163.10 | 163.10 | -1.33% | 1,435,229 |
| Aug 4, 2026 | 162.80 | 167.70 | 162.60 | 165.30 | 165.30 | 2.99% | 1,010,165 |
| Aug 3, 2026 | 160.30 | 162.80 | 158.00 | 160.50 | 160.50 | 1.13% | 907,526 |
| Jul 31, 2026 | 164.80 | 165.00 | 157.00 | 158.70 | 158.70 | 0.06% | 1,259,140 |
| Jul 30, 2026 | 153.00 | 158.60 | 150.70 | 158.60 | 158.60 | 4.41% | 945,495 |
| Jul 29, 2026 | 155.40 | 157.50 | 150.60 | 151.90 | 151.90 | -2.88% | 1,372,532 |
| Jul 28, 2026 | 155.70 | 159.60 | 154.00 | 156.40 | 156.40 | -3.04% | 1,182,766 |
| Jul 27, 2026 | 162.10 | 163.40 | 160.80 | 161.30 | 161.30 | 1.83% | 530,280 |
| Jul 24, 2026 | 160.50 | 162.10 | 158.20 | 158.40 | 158.40 | -3.41% | 514,742 |
| Jul 23, 2026 | 165.90 | 168.40 | 162.60 | 164.00 | 164.00 | -2.03% | 475,624 |
| Jul 22, 2026 | 165.70 | 168.80 | 164.10 | 167.40 | 167.40 | 1.15% | 577,749 |
| Jul 21, 2026 | 159.80 | 165.50 | 159.60 | 165.50 | 165.50 | 4.95% | 638,477 |
| Jul 20, 2026 | 159.00 | 160.60 | 155.80 | 157.70 | 157.70 | -1.31% | 906,045 |
| Jul 17, 2026 | 156.30 | 159.80 | 153.90 | 159.80 | 159.80 | 0.44% | 799,298 |
| Jul 16, 2026 | 163.40 | 164.10 | 156.50 | 159.10 | 159.10 | -2.75% | 883,489 |
| Jul 15, 2026 | 167.30 | 167.70 | 163.60 | 163.60 | 163.60 | -0.37% | 368,901 |
| Jul 14, 2026 | 164.00 | 169.00 | 163.50 | 164.20 | 164.20 | -0.85% | 591,916 |
| Jul 13, 2026 | 165.20 | 167.20 | 163.80 | 165.60 | 165.60 | -1.55% | 439,942 |
| Jul 10, 2026 | 171.50 | 172.10 | 167.80 | 168.20 | 168.20 | -1.81% | 331,829 |
| Jul 9, 2026 | 169.80 | 172.60 | 167.70 | 171.30 | 171.30 | 1.60% | 556,172 |
| Jul 8, 2026 | 170.50 | 170.80 | 164.90 | 168.60 | 168.60 | -0.82% | 559,246 |
| Jul 7, 2026 | 178.00 | 178.10 | 170.00 | 170.00 | 170.00 | -6.75% | 1,025,045 |
| Jul 6, 2026 | 182.00 | 182.40 | 179.00 | 182.30 | 182.30 | 0.05% | 363,406 |
| Jul 3, 2026 | 184.90 | 184.90 | 181.20 | 182.20 | 182.20 | -0.49% | 274,005 |
| Jul 2, 2026 | 186.60 | 186.70 | 181.30 | 183.10 | 183.10 | -3.22% | 552,379 |
| Jul 1, 2026 | 185.70 | 191.30 | 183.00 | 189.20 | 189.20 | 3.84% | 908,840 |
| Jun 30, 2026 | 179.90 | 183.10 | 178.30 | 182.20 | 182.20 | 4.23% | 617,856 |
| Jun 29, 2026 | 175.00 | 181.10 | 174.80 | 174.80 | 174.80 | -1.63% | 329,826 |