Nordic Semiconductor ASA (OSL:NOD)
Norway
· Delayed Price · Currency is NOK 136.90
+0.10 (0.07%)
At close: Dec 5, 2025
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.00 | 138.40 | 135.70 | 136.90 | 136.90 | 0.07% | 501,662 |
| Dec 4, 2025 | 136.10 | 137.00 | 134.10 | 136.80 | 136.80 | 2.86% | 684,263 |
| Dec 3, 2025 | 132.20 | 134.10 | 131.20 | 133.00 | 133.00 | 1.14% | 689,239 |
| Dec 2, 2025 | 131.40 | 132.00 | 129.60 | 131.50 | 131.50 | 0.46% | 603,400 |
| Dec 1, 2025 | 130.60 | 130.90 | 127.60 | 130.90 | 130.90 | -2.46% | 778,588 |
| Nov 28, 2025 | 134.30 | 135.60 | 133.60 | 134.20 | 134.20 | -0.15% | 738,895 |
| Nov 27, 2025 | 131.80 | 135.00 | 131.20 | 134.40 | 134.40 | 2.36% | 462,961 |
| Nov 26, 2025 | 129.60 | 131.50 | 127.90 | 131.30 | 131.30 | 2.66% | 1,122,736 |
| Nov 25, 2025 | 131.00 | 132.10 | 126.00 | 127.90 | 127.90 | -1.92% | 1,077,614 |
| Nov 24, 2025 | 132.00 | 133.00 | 128.90 | 130.40 | 130.40 | - | 928,550 |
| Nov 21, 2025 | 128.00 | 131.40 | 126.50 | 130.40 | 130.40 | -2.76% | 1,241,690 |
| Nov 20, 2025 | 135.00 | 136.90 | 133.60 | 134.10 | 134.10 | 2.29% | 1,075,734 |
| Nov 19, 2025 | 128.40 | 131.80 | 125.20 | 131.10 | 131.10 | 2.26% | 1,251,684 |
| Nov 18, 2025 | 132.00 | 132.40 | 127.20 | 128.20 | 128.20 | -5.25% | 1,104,918 |
| Nov 17, 2025 | 138.40 | 138.80 | 134.00 | 135.30 | 135.30 | -1.24% | 473,637 |
| Nov 14, 2025 | 137.20 | 137.50 | 133.70 | 137.00 | 137.00 | -0.72% | 1,100,971 |
| Nov 13, 2025 | 138.50 | 139.50 | 137.10 | 138.00 | 138.00 | -0.07% | 793,885 |
| Nov 12, 2025 | 136.20 | 140.80 | 135.80 | 138.10 | 138.10 | 2.83% | 793,659 |
| Nov 11, 2025 | 135.40 | 138.90 | 134.10 | 134.30 | 134.30 | -1.40% | 888,534 |
| Nov 10, 2025 | 135.00 | 137.00 | 134.70 | 136.20 | 136.20 | 2.95% | 927,782 |
| Nov 7, 2025 | 135.50 | 136.80 | 131.80 | 132.30 | 132.30 | -3.15% | 2,850,051 |
| Nov 6, 2025 | 138.80 | 139.40 | 135.30 | 136.60 | 136.60 | -1.73% | 829,200 |
| Nov 5, 2025 | 140.50 | 142.60 | 138.20 | 139.00 | 139.00 | -2.73% | 1,034,769 |
| Nov 4, 2025 | 144.50 | 145.30 | 141.50 | 142.90 | 142.90 | -2.39% | 778,944 |
| Nov 3, 2025 | 145.90 | 150.20 | 145.70 | 146.40 | 146.40 | -0.41% | 1,018,568 |
| Oct 31, 2025 | 149.00 | 149.90 | 144.80 | 147.00 | 147.00 | -1.47% | 945,935 |
| Oct 30, 2025 | 153.40 | 154.40 | 149.20 | 149.20 | 149.20 | -4.30% | 1,059,713 |
| Oct 29, 2025 | 156.00 | 162.00 | 152.00 | 155.90 | 155.90 | -6.48% | 2,647,505 |
| Oct 28, 2025 | 166.00 | 169.80 | 164.70 | 166.70 | 166.70 | -0.48% | 762,120 |
| Oct 27, 2025 | 164.60 | 167.50 | 164.20 | 167.50 | 167.50 | 2.38% | 578,512 |
| Oct 24, 2025 | 166.30 | 166.50 | 163.20 | 163.60 | 163.60 | -0.24% | 361,359 |
| Oct 23, 2025 | 165.00 | 165.20 | 160.40 | 164.00 | 164.00 | -0.55% | 399,664 |
| Oct 22, 2025 | 166.60 | 167.40 | 163.00 | 164.90 | 164.90 | -1.08% | 349,290 |
| Oct 21, 2025 | 165.50 | 168.20 | 165.30 | 166.70 | 166.70 | 1.03% | 351,210 |
| Oct 20, 2025 | 164.00 | 166.20 | 162.20 | 165.00 | 165.00 | 0.55% | 399,369 |
| Oct 17, 2025 | 165.70 | 165.90 | 160.80 | 164.10 | 164.10 | -2.55% | 381,559 |
| Oct 16, 2025 | 164.90 | 168.50 | 163.30 | 168.40 | 168.40 | 2.12% | 389,482 |
| Oct 15, 2025 | 161.20 | 165.70 | 161.20 | 164.90 | 164.90 | 4.24% | 499,962 |
| Oct 14, 2025 | 158.10 | 159.40 | 155.60 | 158.20 | 158.20 | -0.69% | 624,215 |
| Oct 13, 2025 | 162.00 | 164.00 | 157.50 | 159.30 | 159.30 | -3.16% | 676,186 |
| Oct 10, 2025 | 166.40 | 168.00 | 163.00 | 164.50 | 164.50 | 1.86% | 597,079 |
| Oct 9, 2025 | 158.20 | 161.80 | 158.20 | 161.50 | 161.50 | 1.89% | 418,479 |
| Oct 8, 2025 | 159.80 | 160.10 | 155.40 | 158.50 | 158.50 | -1.43% | 494,807 |
| Oct 7, 2025 | 165.00 | 166.10 | 160.80 | 160.80 | 160.80 | -2.43% | 320,232 |
| Oct 6, 2025 | 161.30 | 164.80 | 158.70 | 164.80 | 164.80 | 2.17% | 478,397 |
| Oct 3, 2025 | 160.20 | 162.10 | 158.20 | 161.30 | 161.30 | 2.02% | 449,909 |
| Oct 2, 2025 | 158.20 | 160.00 | 156.50 | 158.10 | 158.10 | 0.19% | 290,058 |
| Oct 1, 2025 | 154.30 | 159.40 | 154.30 | 157.80 | 157.80 | 3.27% | 1,108,277 |
| Sep 30, 2025 | 153.70 | 154.00 | 151.60 | 152.80 | 152.80 | -0.71% | 307,833 |
| Sep 29, 2025 | 155.00 | 155.90 | 153.00 | 153.90 | 153.90 | 0.13% | 339,857 |
| Sep 26, 2025 | 154.70 | 155.10 | 152.10 | 153.70 | 153.70 | -0.58% | 332,397 |
| Sep 25, 2025 | 159.00 | 159.30 | 154.40 | 154.60 | 154.60 | -2.46% | 404,755 |
| Sep 24, 2025 | 159.90 | 160.70 | 156.90 | 158.50 | 158.50 | -1.37% | 419,992 |
| Sep 23, 2025 | 158.50 | 163.30 | 156.80 | 160.70 | 160.70 | -0.19% | 511,689 |
| Sep 22, 2025 | 162.10 | 163.60 | 158.50 | 161.00 | 161.00 | -0.49% | 531,642 |
| Sep 19, 2025 | 161.30 | 163.20 | 159.50 | 161.80 | 161.80 | 0.31% | 2,295,460 |
| Sep 18, 2025 | 155.00 | 161.60 | 153.60 | 161.30 | 161.30 | 4.40% | 1,252,139 |
| Sep 17, 2025 | 155.40 | 156.00 | 151.50 | 154.50 | 154.50 | -0.58% | 709,365 |
| Sep 16, 2025 | 152.20 | 157.00 | 149.50 | 155.40 | 155.40 | 2.64% | 994,705 |
| Sep 15, 2025 | 152.30 | 153.60 | 150.40 | 151.40 | 151.40 | -0.26% | 571,371 |
| Sep 12, 2025 | 152.30 | 154.00 | 150.70 | 151.80 | 151.80 | -0.20% | 501,357 |
| Sep 11, 2025 | 154.70 | 154.70 | 151.70 | 152.10 | 152.10 | -1.36% | 405,576 |
| Sep 10, 2025 | 154.40 | 156.50 | 153.30 | 154.20 | 154.20 | 0.85% | 495,280 |
| Sep 9, 2025 | 155.30 | 155.30 | 152.70 | 152.90 | 152.90 | -1.35% | 439,883 |
| Sep 8, 2025 | 156.40 | 157.20 | 153.30 | 155.00 | 155.00 | - | 408,608 |
| Sep 5, 2025 | 155.70 | 160.20 | 154.80 | 155.00 | 155.00 | -0.51% | 994,607 |
| Sep 4, 2025 | 157.30 | 157.30 | 154.50 | 155.80 | 155.80 | -0.64% | 273,796 |
| Sep 3, 2025 | 156.80 | 158.40 | 155.40 | 156.80 | 156.80 | 1.49% | 449,357 |
| Sep 2, 2025 | 156.10 | 159.60 | 152.20 | 154.50 | 154.50 | -4.75% | 1,235,529 |
| Sep 1, 2025 | 165.60 | 165.60 | 161.20 | 162.20 | 162.20 | -2.23% | 323,634 |
| Aug 29, 2025 | 168.90 | 169.90 | 165.60 | 165.90 | 165.90 | -1.43% | 350,024 |
| Aug 28, 2025 | 167.80 | 169.70 | 166.30 | 168.30 | 168.30 | 2.37% | 692,710 |
| Aug 27, 2025 | 166.50 | 166.50 | 164.40 | 164.40 | 164.40 | -1.08% | 256,442 |
| Aug 26, 2025 | 165.00 | 167.30 | 164.30 | 166.20 | 166.20 | 0.54% | 567,441 |
| Aug 25, 2025 | 165.20 | 165.90 | 164.30 | 165.30 | 165.30 | 0.06% | 237,994 |
| Aug 22, 2025 | 162.00 | 165.40 | 161.00 | 165.20 | 165.20 | 1.79% | 489,082 |
| Aug 21, 2025 | 162.00 | 163.60 | 161.20 | 162.30 | 162.30 | 0.81% | 331,509 |
| Aug 20, 2025 | 165.00 | 165.40 | 160.20 | 161.00 | 161.00 | -3.94% | 870,139 |
| Aug 19, 2025 | 170.00 | 170.00 | 165.40 | 167.60 | 167.60 | -0.89% | 508,283 |
| Aug 18, 2025 | 167.70 | 169.80 | 164.60 | 169.10 | 169.10 | 0.48% | 988,396 |
| Aug 15, 2025 | 164.00 | 168.30 | 163.20 | 168.30 | 168.30 | 3.76% | 1,325,844 |
| Aug 14, 2025 | 161.00 | 163.80 | 159.70 | 162.20 | 162.20 | 1.95% | 1,388,304 |
| Aug 13, 2025 | 149.50 | 164.40 | 147.50 | 159.10 | 159.10 | 14.13% | 4,608,095 |
| Aug 12, 2025 | 137.70 | 140.30 | 135.60 | 139.40 | 139.40 | 2.42% | 792,998 |
| Aug 11, 2025 | 138.00 | 139.00 | 134.90 | 136.10 | 136.10 | -1.16% | 422,209 |
| Aug 8, 2025 | 135.80 | 138.10 | 135.20 | 137.70 | 137.70 | 1.32% | 685,699 |
| Aug 7, 2025 | 131.70 | 136.60 | 131.20 | 135.90 | 135.90 | 5.10% | 848,168 |
| Aug 6, 2025 | 137.10 | 137.10 | 129.10 | 129.30 | 129.30 | -5.90% | 1,606,181 |
| Aug 5, 2025 | 137.80 | 142.50 | 137.10 | 137.40 | 137.40 | 0.07% | 838,983 |
| Aug 4, 2025 | 137.50 | 142.20 | 137.30 | 137.30 | 137.30 | -2.62% | 644,261 |
| Aug 1, 2025 | 142.20 | 145.00 | 139.30 | 141.00 | 141.00 | -0.84% | 738,393 |
| Jul 31, 2025 | 145.30 | 146.40 | 141.30 | 142.20 | 142.20 | 1.79% | 870,291 |
| Jul 30, 2025 | 138.70 | 140.80 | 137.30 | 139.70 | 139.70 | -0.07% | 344,716 |
| Jul 29, 2025 | 139.20 | 143.40 | 139.20 | 139.80 | 139.80 | 1.08% | 362,828 |
| Jul 28, 2025 | 139.00 | 141.40 | 138.30 | 138.30 | 138.30 | 1.24% | 475,741 |
| Jul 25, 2025 | 138.00 | 138.40 | 135.40 | 136.60 | 136.60 | -0.58% | 331,440 |
| Jul 24, 2025 | 137.70 | 140.00 | 136.80 | 137.40 | 137.40 | -0.07% | 538,222 |
| Jul 23, 2025 | 138.00 | 139.80 | 136.00 | 137.50 | 137.50 | -1.50% | 715,062 |
| Jul 22, 2025 | 143.10 | 143.30 | 139.50 | 139.60 | 139.60 | -2.85% | 387,992 |
| Jul 21, 2025 | 145.00 | 145.30 | 143.50 | 143.70 | 143.70 | -0.90% | 221,088 |