Nordic Semiconductor ASA (OSL:NOD)
Norway · Delayed Price · Currency is NOK 185.70
+0.40 (0.22%)
Sep 25, 2026, 2:34 PM CET
Nordic Semiconductor ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 186.00 | 187.00 | 184.00 | 185.70 | - | 0.22% | 164,601 |
| 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 |
| 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 |