Nordic Semiconductor ASA (OSL:NOD)
Norway · Delayed Price · Currency is NOK 180.00
+3.60 (2.04%)
Nov 10, 2026, 9:55 AM CET
Nordic Semiconductor ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 178.50 | 180.70 | 178.50 | 180.00 | 180.00 | 2.04% | 97,324 |
| Nov 9, 2026 | 171.00 | 178.20 | 171.00 | 176.40 | 176.40 | 4.01% | 864,350 |
| Nov 6, 2026 | 167.50 | 173.50 | 167.10 | 169.60 | 169.60 | -0.82% | 1,051,349 |
| Nov 5, 2026 | 179.00 | 181.70 | 171.00 | 171.00 | 171.00 | -5.52% | 1,123,375 |
| Nov 4, 2026 | 178.30 | 181.00 | 176.00 | 181.00 | 181.00 | 1.12% | 987,216 |
| Nov 3, 2026 | 175.50 | 179.40 | 173.40 | 179.00 | 179.00 | 0.06% | 866,207 |
| Nov 2, 2026 | 175.90 | 180.70 | 175.80 | 178.90 | 178.90 | 0.96% | 809,604 |
| Oct 30, 2026 | 177.90 | 179.90 | 175.50 | 177.20 | 177.20 | -3.17% | 829,089 |
| Oct 29, 2026 | 178.00 | 183.50 | 176.60 | 183.00 | 183.00 | 2.29% | 621,924 |
| Oct 28, 2026 | 181.10 | 182.60 | 178.90 | 178.90 | 178.90 | -0.61% | 688,272 |
| Oct 27, 2026 | 170.80 | 180.00 | 168.40 | 180.00 | 180.00 | 6.07% | 1,724,398 |
| Oct 26, 2026 | 168.00 | 170.50 | 165.40 | 169.70 | 169.70 | 1.62% | 794,464 |
| Oct 23, 2026 | 168.20 | 175.70 | 164.50 | 167.00 | 167.00 | -0.89% | 1,432,553 |
| Oct 22, 2026 | 178.00 | 178.50 | 168.50 | 168.50 | 168.50 | -4.37% | 2,820,211 |
| Oct 21, 2026 | 175.10 | 177.70 | 174.10 | 176.20 | 176.20 | 1.21% | 1,326,778 |
| Oct 20, 2026 | 170.10 | 174.10 | 168.20 | 174.10 | 174.10 | 1.46% | 486,618 |
| Oct 19, 2026 | 169.20 | 173.80 | 168.00 | 171.60 | 171.60 | 1.18% | 631,008 |
| Oct 16, 2026 | 171.20 | 173.00 | 169.20 | 169.60 | 169.60 | 1.31% | 708,473 |
| Oct 15, 2026 | 166.70 | 167.80 | 163.50 | 167.40 | 167.40 | -2.28% | 1,065,818 |
| Oct 14, 2026 | 175.20 | 176.20 | 171.30 | 171.30 | 171.30 | -1.21% | 698,896 |
| Oct 13, 2026 | 170.20 | 174.00 | 168.50 | 173.40 | 173.40 | -0.06% | 655,395 |
| Oct 12, 2026 | 176.20 | 176.40 | 173.50 | 173.50 | 173.50 | -1.53% | 450,648 |
| Oct 9, 2026 | 177.30 | 180.30 | 175.90 | 176.20 | 176.20 | -0.90% | 730,234 |
| Oct 8, 2026 | 184.90 | 184.90 | 177.50 | 177.80 | 177.80 | -4.56% | 768,402 |
| Oct 7, 2026 | 187.10 | 191.80 | 184.30 | 186.30 | 186.30 | -0.27% | 636,978 |
| Oct 6, 2026 | 189.10 | 190.80 | 186.80 | 186.80 | 186.80 | -0.90% | 518,943 |
| Oct 5, 2026 | 191.50 | 192.80 | 188.10 | 188.50 | 188.50 | -0.21% | 727,866 |
| Oct 2, 2026 | 189.50 | 191.70 | 187.80 | 188.90 | 188.90 | 1.50% | 1,036,764 |
| Oct 1, 2026 | 184.50 | 187.80 | 181.90 | 186.10 | 186.10 | 1.81% | 827,656 |
| Sep 30, 2026 | 184.80 | 184.90 | 180.80 | 182.80 | 182.80 | -0.65% | 570,212 |
| Sep 29, 2026 | 182.00 | 185.10 | 181.80 | 184.00 | 184.00 | 0.93% | 374,890 |
| Sep 28, 2026 | 183.70 | 184.10 | 179.30 | 182.30 | 182.30 | -1.25% | 598,590 |
| Sep 25, 2026 | 186.00 | 187.00 | 184.00 | 184.60 | 184.60 | -0.38% | 367,194 |
| Sep 24, 2026 | 185.20 | 189.20 | 182.20 | 185.30 | 185.30 | -0.75% | 728,491 |
| Sep 23, 2026 | 186.30 | 188.50 | 185.60 | 186.70 | 186.70 | 1.25% | 795,471 |
| Sep 22, 2026 | 183.00 | 186.60 | 182.70 | 184.40 | 184.40 | 1.32% | 750,617 |
| Sep 21, 2026 | 179.50 | 182.40 | 178.40 | 182.00 | 182.00 | 2.54% | 644,944 |
| Sep 18, 2026 | 178.50 | 180.40 | 177.10 | 177.50 | 177.50 | -0.28% | 1,302,873 |
| Sep 17, 2026 | 172.00 | 178.00 | 171.20 | 178.00 | 178.00 | 4.09% | 951,837 |
| Sep 16, 2026 | 171.00 | 173.00 | 170.10 | 171.00 | 171.00 | - | 536,239 |
| Sep 15, 2026 | 168.50 | 172.30 | 167.10 | 171.00 | 171.00 | 1.06% | 631,693 |
| Sep 14, 2026 | 170.80 | 171.40 | 166.40 | 169.20 | 169.20 | -3.42% | 1,070,579 |
| Sep 11, 2026 | 168.50 | 175.50 | 167.00 | 175.20 | 175.20 | 4.72% | 807,943 |
| Sep 10, 2026 | 173.00 | 174.40 | 166.60 | 167.30 | 167.30 | -4.24% | 808,524 |
| Sep 9, 2026 | 172.30 | 176.20 | 172.30 | 174.70 | 174.70 | 1.98% | 886,565 |
| Sep 8, 2026 | 170.70 | 172.30 | 170.00 | 171.30 | 171.30 | -0.41% | 424,318 |
| Sep 7, 2026 | 168.50 | 172.80 | 168.50 | 172.00 | 172.00 | 2.32% | 910,593 |
| 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 |