Nordic Semiconductor ASA NOD
OSL · Norway · Electronic Technology
NOK 186.10+3.30 (+1.81%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 186.10 | +1.81% | NOK 184.50 | NOK 187.80 | NOK 181.90 | 827.66K |
| 2026-09-30 | NOK 182.80 | -0.65% | NOK 184.80 | NOK 184.90 | NOK 180.80 | 570.21K |
| 2026-09-29 | NOK 184.00 | +0.93% | NOK 182.00 | NOK 185.10 | NOK 181.80 | 374.89K |
| 2026-09-28 | NOK 182.30 | -1.25% | NOK 183.70 | NOK 184.10 | NOK 179.30 |
| 598.59K |
| 2026-09-25 | NOK 184.60 | -0.38% | NOK 186.00 | NOK 187.00 | NOK 184.00 | 367.19K |
| 2026-09-24 | NOK 185.30 | -0.75% | NOK 185.20 | NOK 189.20 | NOK 182.20 | 678.49K |
| 2026-09-23 | NOK 186.70 | +1.25% | NOK 186.30 | NOK 188.50 | NOK 185.60 | 795.47K |
| 2026-09-22 | NOK 184.40 | +1.32% | NOK 183.00 | NOK 186.60 | NOK 182.70 | 750.62K |
| 2026-09-21 | NOK 182.00 | +2.54% | NOK 179.50 | NOK 182.40 | NOK 178.40 | 644.94K |
| 2026-09-18 | NOK 177.50 | -0.28% | NOK 178.50 | NOK 180.40 | NOK 177.10 | 1.26M |
| 2026-09-17 | NOK 178.00 | +4.09% | NOK 172.00 | NOK 178.00 | NOK 171.20 | 951.84K |
| 2026-09-16 | NOK 171.00 | 0.00% | NOK 171.00 | NOK 173.00 | NOK 170.10 | 536.24K |
| 2026-09-15 | NOK 171.00 | +1.06% | NOK 168.50 | NOK 172.30 | NOK 167.10 | 631.69K |
| 2026-09-14 | NOK 169.20 | -3.42% | NOK 170.80 | NOK 171.40 | NOK 166.40 | 1.07M |
| 2026-09-11 | NOK 175.20 | +4.72% | NOK 168.50 | NOK 175.50 | NOK 167.00 | 807.94K |
| 2026-09-10 | NOK 167.30 | -4.24% | NOK 173.00 | NOK 174.40 | NOK 166.60 | 808.52K |
| 2026-09-09 | NOK 174.70 | +1.98% | NOK 172.30 | NOK 176.20 | NOK 172.30 | 886.57K |
| 2026-09-08 | NOK 171.30 | -0.41% | NOK 170.70 | NOK 172.30 | NOK 170.00 | 424.32K |
| 2026-09-07 | NOK 172.00 | +2.32% | NOK 168.50 | NOK 172.80 | NOK 168.50 | 810.59K |
| 2026-09-04 | NOK 168.10 | +1.39% | NOK 167.00 | NOK 169.40 | NOK 166.50 | 564.37K |
| 2026-09-03 | NOK 165.80 | +0.18% | NOK 165.80 | NOK 167.90 | NOK 164.40 | 573.00K |
| 2026-09-02 | NOK 165.50 | +3.37% | NOK 158.90 | NOK 166.10 | NOK 158.60 | 800.73K |
| 2026-09-01 | NOK 160.10 | -3.61% | NOK 165.50 | NOK 165.90 | NOK 159.60 | 947.91K |
| 2026-08-31 | NOK 166.10 | -0.95% | NOK 167.20 | NOK 168.00 | NOK 165.90 | 447.01K |
| 2026-08-28 | NOK 167.70 | -1.24% | NOK 170.30 | NOK 170.90 | NOK 167.70 | 541.45K |
| 2026-08-27 | NOK 169.80 | +2.97% | NOK 167.90 | NOK 172.50 | NOK 167.90 | 1.00M |
| 2026-08-26 | NOK 164.90 | -0.06% | NOK 165.60 | NOK 166.50 | NOK 164.60 | 496.11K |
| 2026-08-25 | NOK 165.00 | +3.45% | NOK 162.00 | NOK 166.10 | NOK 161.80 | 849.80K |
| 2026-08-24 | NOK 159.50 | -2.21% | NOK 163.00 | NOK 163.00 | NOK 159.50 | 800.21K |
| 2026-08-21 | NOK 163.10 | +0.12% | NOK 163.00 | NOK 165.60 | NOK 163.00 | 713.70K |
| 2026-08-20 | NOK 162.90 | +0.56% | NOK 163.10 | NOK 164.00 | NOK 159.80 | 758.93K |
| 2026-08-19 | NOK 162.00 | -0.74% | NOK 161.30 | NOK 165.10 | NOK 159.40 | 1.36M |
| 2026-08-18 | NOK 163.20 | -3.94% | NOK 169.40 | NOK 169.40 | NOK 163.10 | 981.26K |
| 2026-08-17 | NOK 169.90 | 0.00% | NOK 172.10 | NOK 173.50 | NOK 169.20 | 651.87K |
| 2026-08-14 | NOK 169.90 | -0.06% | NOK 169.60 | NOK 172.90 | NOK 168.60 | 1.05M |
| 2026-08-13 | NOK 170.00 | +0.41% | NOK 169.40 | NOK 170.70 | NOK 167.60 | 889.78K |
| 2026-08-12 | NOK 169.30 | +0.89% | NOK 168.30 | NOK 170.30 | NOK 167.30 | 873.22K |
| 2026-08-11 | NOK 167.80 | -0.53% | NOK 168.40 | NOK 170.10 | NOK 164.50 | 1.41M |
| 2026-08-10 | NOK 168.70 | +2.43% | NOK 169.70 | NOK 175.20 | NOK 168.70 | 2.07M |
| 2026-08-07 | NOK 164.70 | -0.90% | NOK 163.70 | NOK 168.20 | NOK 160.70 | 1.59M |
| 2026-08-06 | NOK 166.20 | +1.90% | NOK 168.70 | NOK 170.90 | NOK 160.30 | 3.43M |
| 2026-08-05 | NOK 163.10 | -1.33% | NOK 167.20 | NOK 168.10 | NOK 163.10 | 1.44M |
| 2026-08-04 | NOK 165.30 | +2.99% | NOK 162.80 | NOK 167.70 | NOK 162.60 | 910.17K |
| 2026-08-03 | NOK 160.50 | +1.13% | NOK 160.30 | NOK 162.80 | NOK 158.00 | 907.53K |
| 2026-07-31 | NOK 158.70 | +0.06% | NOK 164.80 | NOK 165.00 | NOK 157.00 | 1.26M |
| 2026-07-30 | NOK 158.60 | +4.41% | NOK 153.00 | NOK 158.60 | NOK 150.70 | 945.50K |
| 2026-07-29 | NOK 151.90 | -2.88% | NOK 155.40 | NOK 157.50 | NOK 150.60 | 1.37M |
| 2026-07-28 | NOK 156.40 | -3.04% | NOK 155.70 | NOK 159.60 | NOK 154.00 | 1.18M |
| 2026-07-27 | NOK 161.30 | +1.83% | NOK 162.10 | NOK 163.40 | NOK 160.80 | 530.28K |
| 2026-07-24 | NOK 158.40 | -3.41% | NOK 160.50 | NOK 162.10 | NOK 158.20 | 514.74K |
| 2026-07-23 | NOK 164.00 | -2.03% | NOK 165.90 | NOK 168.40 | NOK 162.60 | 475.62K |
| 2026-07-22 | NOK 167.40 | +1.15% | NOK 165.70 | NOK 168.80 | NOK 164.10 | 577.75K |
| 2026-07-21 | NOK 165.50 | +4.95% | NOK 159.80 | NOK 165.50 | NOK 159.60 | 638.48K |
| 2026-07-20 | NOK 157.70 | -1.31% | NOK 159.00 | NOK 160.60 | NOK 155.80 | 906.05K |
| 2026-07-17 | NOK 159.80 | +0.44% | NOK 156.30 | NOK 159.80 | NOK 153.90 | 649.30K |
| 2026-07-16 | NOK 159.10 | -2.75% | NOK 163.40 | NOK 164.10 | NOK 156.50 | 883.49K |
| 2026-07-15 | NOK 163.60 | -0.37% | NOK 167.30 | NOK 167.70 | NOK 163.60 | 368.90K |
| 2026-07-14 | NOK 164.20 | -0.85% | NOK 164.00 | NOK 169.00 | NOK 163.50 | 591.92K |
| 2026-07-13 | NOK 165.60 | -1.55% | NOK 165.20 | NOK 167.20 | NOK 163.80 | 439.94K |
| 2026-07-10 | NOK 168.20 | -1.81% | NOK 171.50 | NOK 172.10 | NOK 167.80 | 331.83K |
| 2026-07-09 | NOK 171.30 | +1.60% | NOK 169.80 | NOK 172.60 | NOK 167.70 | 556.17K |
| 2026-07-08 | NOK 168.60 | -0.82% | NOK 170.50 | NOK 170.80 | NOK 164.90 | 559.25K |
| 2026-07-07 | NOK 170.00 | -6.75% | NOK 178.00 | NOK 178.10 | NOK 170.00 | 1.03M |
| 2026-07-06 | NOK 182.30 | +0.05% | NOK 182.00 | NOK 182.40 | NOK 179.00 | 363.41K |
| 2026-07-03 | NOK 182.20 | -0.49% | NOK 184.90 | NOK 184.90 | NOK 181.20 | 274.01K |
| 2026-07-02 | NOK 183.10 | -3.22% | NOK 186.60 | NOK 186.70 | NOK 181.30 | 552.38K |
| 2026-07-01 | NOK 189.20 | +3.84% | NOK 185.70 | NOK 191.30 | NOK 183.00 | 908.84K |
| 2026-06-30 | NOK 182.20 | +4.23% | NOK 179.90 | NOK 183.10 | NOK 178.30 | 617.86K |
| 2026-06-29 | NOK 174.80 | -1.63% | NOK 175.00 | NOK 181.10 | NOK 174.80 | 329.83K |
| 2026-06-26 | NOK 177.70 | -0.89% | NOK 177.00 | NOK 178.20 | NOK 174.70 | 461.30K |
| 2026-06-25 | NOK 179.30 | -0.83% | NOK 184.10 | NOK 186.30 | NOK 177.50 | 711.26K |
| 2026-06-24 | NOK 180.80 | -0.93% | NOK 182.00 | NOK 184.00 | NOK 178.70 | 414.79K |
| 2026-06-23 | NOK 182.50 | -4.65% | NOK 187.00 | NOK 187.00 | NOK 179.00 | 829.91K |
| 2026-06-22 | NOK 191.40 | +1.48% | NOK 188.90 | NOK 191.70 | NOK 185.70 | 468.11K |
| 2026-06-19 | NOK 188.60 | -0.05% | NOK 188.50 | NOK 191.60 | NOK 187.70 | 511.35K |
| 2026-06-18 | NOK 188.70 | +1.51% | NOK 187.00 | NOK 190.30 | NOK 186.20 | 440.42K |
| 2026-06-17 | NOK 185.90 | -2.52% | NOK 189.70 | NOK 189.80 | NOK 183.90 | 602.02K |
| 2026-06-16 | NOK 190.70 | -0.88% | NOK 193.50 | NOK 194.20 | NOK 190.10 | 473.16K |
| 2026-06-15 | NOK 192.40 | +2.72% | NOK 194.50 | NOK 195.50 | NOK 192.40 | 546.07K |
| 2026-06-12 | NOK 187.30 | +4.06% | NOK 184.00 | NOK 188.90 | NOK 180.60 | 703.11K |
| 2026-06-11 | NOK 180.00 | +0.50% | NOK 177.40 | NOK 181.50 | NOK 177.40 | 386.63K |
| 2026-06-10 | NOK 179.10 | -5.34% | NOK 187.80 | NOK 189.10 | NOK 175.20 | 1.08M |
| 2026-06-09 | NOK 189.20 | -2.17% | NOK 194.00 | NOK 195.50 | NOK 189.20 | 502.81K |
| 2026-06-08 | NOK 193.40 | +0.10% | NOK 186.80 | NOK 196.00 | NOK 185.10 | 490.92K |
| 2026-06-05 | NOK 193.20 | -3.50% | NOK 197.00 | NOK 201.20 | NOK 191.00 | 629.49K |
| 2026-06-04 | NOK 200.20 | -2.63% | NOK 203.60 | NOK 203.60 | NOK 200.20 | 369.21K |
| 2026-06-03 | NOK 205.60 | -0.39% | NOK 206.00 | NOK 210.60 | NOK 202.60 | 334.92K |
| 2026-06-02 | NOK 206.40 | +3.56% | NOK 200.00 | NOK 207.80 | NOK 199.80 | 626.75K |
| 2026-06-01 | NOK 199.30 | -0.55% | NOK 201.00 | NOK 203.00 | NOK 196.20 | 607.59K |
| 2026-05-29 | NOK 200.40 | -1.76% | NOK 205.80 | NOK 205.80 | NOK 200.40 | 729.29K |