Nordic Semiconductor ASA (OSL:NOD)
Norway · Delayed Price · Currency is NOK 201.20
-2.80 (-1.37%)
May 18, 2026, 4:29 PM CET
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 197.30 | 201.00 | 194.10 | 196.10 | 196.10 | 0.10% | 922,905 |
| May 6, 2026 | 194.00 | 199.70 | 194.00 | 195.90 | 195.90 | 1.66% | 890,742 |
| May 5, 2026 | 189.60 | 194.70 | 188.00 | 192.70 | 192.70 | 1.00% | 821,551 |
| May 4, 2026 | 192.00 | 193.00 | 188.30 | 190.80 | 190.80 | 0.95% | 620,288 |
| Apr 30, 2026 | 188.00 | 191.70 | 186.50 | 189.00 | 189.00 | 0.32% | 970,440 |
| Apr 29, 2026 | 188.80 | 191.60 | 180.80 | 188.40 | 188.40 | -0.11% | 1,652,620 |
| Apr 28, 2026 | 196.50 | 199.00 | 185.30 | 188.60 | 188.60 | 3.40% | 2,207,129 |
| Apr 27, 2026 | 189.00 | 189.30 | 181.70 | 182.40 | 182.40 | -3.08% | 933,615 |
| Apr 24, 2026 | 186.20 | 191.40 | 184.30 | 188.20 | 188.20 | 0.05% | 818,132 |
| Apr 23, 2026 | 184.30 | 188.20 | 182.10 | 188.10 | 188.10 | 2.56% | 733,485 |
| Apr 22, 2026 | 187.60 | 189.80 | 181.40 | 183.40 | 183.40 | -0.54% | 972,449 |
| Apr 21, 2026 | 185.10 | 187.70 | 180.80 | 184.40 | 184.40 | 1.04% | 726,305 |
| Apr 20, 2026 | 181.80 | 186.90 | 181.00 | 182.50 | 182.50 | -1.78% | 550,543 |
| Apr 17, 2026 | 178.00 | 186.40 | 177.70 | 185.80 | 185.80 | 4.09% | 1,488,069 |
| Apr 16, 2026 | 176.70 | 178.70 | 173.60 | 178.50 | 178.50 | 2.23% | 825,673 |
| Apr 15, 2026 | 171.40 | 175.90 | 170.50 | 174.60 | 174.60 | 2.83% | 992,593 |
| Apr 14, 2026 | 167.40 | 170.90 | 167.20 | 169.80 | 169.80 | 3.28% | 842,033 |
| Apr 13, 2026 | 162.40 | 164.90 | 160.60 | 164.40 | 164.40 | 1.48% | 594,982 |
| Apr 10, 2026 | 160.90 | 163.50 | 160.00 | 162.00 | 162.00 | 1.63% | 652,752 |
| Apr 9, 2026 | 157.00 | 161.70 | 155.80 | 159.40 | 159.40 | 0.89% | 823,516 |
| Apr 8, 2026 | 156.50 | 159.20 | 155.50 | 158.00 | 158.00 | 6.18% | 990,023 |
| Apr 7, 2026 | 152.00 | 157.30 | 148.10 | 148.80 | 148.80 | -2.55% | 832,846 |
| Apr 1, 2026 | 156.10 | 157.30 | 151.00 | 152.70 | 152.70 | -0.20% | 576,821 |
| Mar 31, 2026 | 149.10 | 154.00 | 147.10 | 153.00 | 153.00 | 2.96% | 768,661 |
| Mar 30, 2026 | 145.00 | 149.90 | 145.00 | 148.60 | 148.60 | 1.57% | 672,477 |
| Mar 27, 2026 | 150.40 | 151.30 | 143.90 | 146.30 | 146.30 | -3.30% | 911,651 |
| Mar 26, 2026 | 152.10 | 156.40 | 150.70 | 151.30 | 151.30 | -1.30% | 634,848 |
| Mar 25, 2026 | 151.00 | 154.30 | 149.40 | 153.30 | 153.30 | 4.36% | 636,277 |
| Mar 24, 2026 | 145.10 | 147.90 | 141.80 | 146.90 | 146.90 | -0.07% | 471,368 |
| Mar 23, 2026 | 141.90 | 148.10 | 137.20 | 147.00 | 147.00 | 0.68% | 1,255,045 |
| Mar 20, 2026 | 153.50 | 154.20 | 146.00 | 146.00 | 146.00 | -2.86% | 3,137,743 |
| Mar 19, 2026 | 158.70 | 159.00 | 150.30 | 150.30 | 150.30 | -6.53% | 1,528,182 |
| Mar 18, 2026 | 162.50 | 164.90 | 160.40 | 160.80 | 160.80 | -0.19% | 1,421,609 |
| Mar 17, 2026 | 159.00 | 161.60 | 156.50 | 161.10 | 161.10 | 1.90% | 1,303,185 |
| Mar 16, 2026 | 152.20 | 160.40 | 151.40 | 158.10 | 158.10 | 6.18% | 2,146,832 |
| Mar 13, 2026 | 147.20 | 151.40 | 147.20 | 148.90 | 148.90 | 1.15% | 662,852 |
| Mar 12, 2026 | 148.50 | 152.30 | 147.20 | 147.20 | 147.20 | -0.74% | 825,957 |
| Mar 11, 2026 | 146.30 | 150.10 | 144.40 | 148.30 | 148.30 | 0.82% | 627,736 |
| Mar 10, 2026 | 141.10 | 148.30 | 141.10 | 147.10 | 147.10 | 6.06% | 1,136,621 |
| Mar 9, 2026 | 137.40 | 140.60 | 132.30 | 138.70 | 138.70 | -1.91% | 978,222 |
| Mar 6, 2026 | 145.90 | 146.50 | 140.60 | 141.40 | 141.40 | -1.53% | 1,320,863 |
| Mar 5, 2026 | 146.20 | 146.20 | 142.70 | 143.60 | 143.60 | -1.03% | 772,296 |
| Mar 4, 2026 | 139.10 | 146.50 | 139.00 | 145.10 | 145.10 | 6.69% | 1,866,009 |
| Mar 3, 2026 | 139.00 | 139.70 | 132.50 | 136.00 | 136.00 | -3.89% | 1,609,973 |