Nordic Semiconductor ASA (OSL:NOD)
Norway · Delayed Price · Currency is NOK 157.70
-2.10 (-1.31%)
Jul 20, 2026, 4:25 PM CET
Nordic Semiconductor ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 177.00 | 178.20 | 174.70 | 177.70 | 177.70 | -0.89% | 461,296 |
| Jun 25, 2026 | 184.10 | 186.30 | 177.50 | 179.30 | 179.30 | -0.83% | 711,263 |
| Jun 24, 2026 | 182.00 | 184.00 | 178.70 | 180.80 | 180.80 | -0.93% | 414,791 |
| Jun 23, 2026 | 187.00 | 187.00 | 179.00 | 182.50 | 182.50 | -4.65% | 829,909 |
| Jun 22, 2026 | 188.90 | 191.70 | 185.70 | 191.40 | 191.40 | 1.48% | 468,107 |
| Jun 19, 2026 | 188.50 | 191.60 | 187.70 | 188.60 | 188.60 | -0.05% | 741,350 |
| Jun 18, 2026 | 187.00 | 190.30 | 186.20 | 188.70 | 188.70 | 1.51% | 440,417 |
| Jun 17, 2026 | 189.70 | 189.80 | 183.90 | 185.90 | 185.90 | -2.52% | 602,016 |
| Jun 16, 2026 | 193.50 | 194.20 | 190.10 | 190.70 | 190.70 | -0.88% | 473,158 |
| Jun 15, 2026 | 194.50 | 195.50 | 192.40 | 192.40 | 192.40 | 2.72% | 546,073 |
| Jun 12, 2026 | 184.00 | 188.90 | 180.60 | 187.30 | 187.30 | 4.06% | 703,105 |
| Jun 11, 2026 | 177.40 | 181.50 | 177.40 | 180.00 | 180.00 | 0.50% | 386,630 |
| Jun 10, 2026 | 187.80 | 189.10 | 175.20 | 179.10 | 179.10 | -5.34% | 1,079,403 |
| Jun 9, 2026 | 194.00 | 195.50 | 189.20 | 189.20 | 189.20 | -2.17% | 502,809 |
| Jun 8, 2026 | 186.80 | 196.00 | 185.10 | 193.40 | 193.40 | 0.10% | 490,921 |
| Jun 5, 2026 | 197.00 | 201.20 | 191.00 | 193.20 | 193.20 | -3.50% | 629,490 |
| Jun 4, 2026 | 203.60 | 203.60 | 200.20 | 200.20 | 200.20 | -2.63% | 369,210 |
| Jun 3, 2026 | 206.00 | 210.60 | 202.60 | 205.60 | 205.60 | -0.39% | 334,924 |
| Jun 2, 2026 | 200.00 | 207.80 | 199.80 | 206.40 | 206.40 | 3.56% | 626,749 |
| Jun 1, 2026 | 201.00 | 203.00 | 196.20 | 199.30 | 199.30 | -0.55% | 607,594 |
| May 29, 2026 | 205.80 | 205.80 | 200.40 | 200.40 | 200.40 | -1.76% | 729,288 |
| May 28, 2026 | 202.40 | 207.20 | 201.80 | 204.00 | 204.00 | 1.19% | 410,194 |
| May 27, 2026 | 205.00 | 211.00 | 201.60 | 201.60 | 201.60 | -1.75% | 690,476 |
| May 26, 2026 | 201.20 | 205.80 | 193.80 | 205.20 | 205.20 | -1.16% | 1,232,017 |
| May 22, 2026 | 202.60 | 208.60 | 202.40 | 207.60 | 207.60 | 3.70% | 800,410 |
| May 21, 2026 | 202.00 | 202.80 | 198.50 | 200.20 | 200.20 | 0.50% | 661,030 |
| May 20, 2026 | 195.00 | 201.00 | 195.00 | 199.20 | 199.20 | 2.00% | 551,117 |
| May 19, 2026 | 200.00 | 200.20 | 194.50 | 195.30 | 195.30 | -2.93% | 706,667 |
| May 18, 2026 | 201.40 | 205.80 | 198.80 | 201.20 | 201.20 | -1.37% | 551,795 |
| May 15, 2026 | 200.00 | 204.60 | 199.00 | 204.00 | 204.00 | 1.90% | 767,381 |
| May 13, 2026 | 194.20 | 203.60 | 194.20 | 200.20 | 200.20 | 3.36% | 778,888 |
| May 12, 2026 | 195.00 | 195.60 | 192.30 | 193.70 | 193.70 | -1.22% | 510,727 |
| May 11, 2026 | 201.00 | 201.60 | 195.20 | 196.10 | 196.10 | -1.61% | 596,060 |
| May 8, 2026 | 196.00 | 202.00 | 195.50 | 199.30 | 199.30 | 1.63% | 854,876 |