Nordic Semiconductor ASA (OSL:NOD)
Norway
· Delayed Price · Currency is NOK 138.70
-2.70 (-1.91%)
Mar 9, 2026, 4:25 PM CET
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 137.40 | 138.50 | 132.30 | 137.80 | - | -2.55% | 360,968 |
| 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 |
| Mar 2, 2026 | 137.80 | 143.40 | 137.10 | 141.50 | 141.50 | -1.26% | 822,723 |
| Feb 27, 2026 | 139.30 | 144.70 | 136.00 | 143.30 | 143.30 | 2.95% | 1,579,809 |
| Feb 26, 2026 | 141.40 | 144.20 | 139.20 | 139.20 | 139.20 | -1.00% | 665,116 |
| Feb 25, 2026 | 141.60 | 141.60 | 138.70 | 140.60 | 140.60 | -0.64% | 859,528 |
| Feb 24, 2026 | 140.60 | 143.20 | 140.20 | 141.50 | 141.50 | 0.21% | 571,994 |
| Feb 23, 2026 | 143.00 | 143.00 | 139.60 | 141.20 | 141.20 | -2.28% | 824,471 |
| Feb 20, 2026 | 143.40 | 144.90 | 141.60 | 144.50 | 144.50 | 1.19% | 903,686 |
| Feb 19, 2026 | 144.30 | 144.30 | 142.00 | 142.80 | 142.80 | -0.97% | 656,195 |
| Feb 18, 2026 | 139.20 | 144.60 | 138.50 | 144.20 | 144.20 | 5.18% | 1,383,405 |
| Feb 17, 2026 | 140.50 | 140.80 | 136.60 | 137.10 | 137.10 | -2.77% | 1,691,697 |
| Feb 16, 2026 | 142.10 | 142.20 | 139.10 | 141.00 | 141.00 | -0.84% | 1,270,028 |
| Feb 13, 2026 | 145.10 | 145.50 | 141.90 | 142.20 | 142.20 | -4.37% | 1,486,350 |
| Feb 12, 2026 | 153.00 | 153.10 | 148.30 | 148.70 | 148.70 | -1.72% | 841,728 |
| Feb 11, 2026 | 152.00 | 153.70 | 150.50 | 151.30 | 151.30 | -1.24% | 619,741 |
| Feb 10, 2026 | 151.80 | 154.20 | 150.20 | 153.20 | 153.20 | 1.19% | 1,067,421 |
| Feb 9, 2026 | 156.80 | 157.00 | 149.70 | 151.40 | 151.40 | -2.45% | 1,389,277 |
| Feb 6, 2026 | 155.30 | 157.80 | 149.30 | 155.20 | 155.20 | 3.74% | 2,011,853 |
| Feb 5, 2026 | 145.00 | 153.90 | 144.40 | 149.60 | 149.60 | 13.76% | 4,092,123 |
| Feb 4, 2026 | 140.00 | 140.70 | 129.50 | 131.50 | 131.50 | 5.20% | 4,361,137 |
| Feb 3, 2026 | 129.20 | 129.70 | 123.70 | 125.00 | 125.00 | -2.72% | 1,072,835 |
| Feb 2, 2026 | 127.10 | 128.90 | 125.40 | 128.50 | 128.50 | -0.85% | 1,293,870 |
| Jan 30, 2026 | 129.40 | 131.50 | 128.90 | 129.60 | 129.60 | 1.65% | 1,315,153 |
| Jan 29, 2026 | 132.00 | 133.10 | 127.30 | 127.50 | 127.50 | -2.52% | 718,107 |
| Jan 28, 2026 | 133.20 | 135.90 | 130.60 | 130.80 | 130.80 | - | 998,899 |
| Jan 27, 2026 | 131.90 | 132.90 | 130.20 | 130.80 | 130.80 | -0.68% | 487,614 |
| Jan 26, 2026 | 134.20 | 134.20 | 131.20 | 131.70 | 131.70 | -1.79% | 523,850 |
| Jan 23, 2026 | 137.90 | 137.90 | 132.50 | 134.10 | 134.10 | -2.76% | 834,850 |
| Jan 22, 2026 | 137.00 | 139.60 | 136.00 | 137.90 | 137.90 | 2.60% | 1,154,621 |
| Jan 21, 2026 | 133.80 | 135.80 | 130.30 | 134.40 | 134.40 | 2.05% | 857,077 |
| Jan 20, 2026 | 131.30 | 132.60 | 129.10 | 131.70 | 131.70 | -0.08% | 892,927 |
| Jan 19, 2026 | 133.50 | 133.90 | 131.30 | 131.80 | 131.80 | -4.01% | 1,005,347 |
| Jan 16, 2026 | 137.90 | 140.20 | 136.20 | 137.30 | 137.30 | -0.94% | 857,203 |
| Jan 15, 2026 | 134.50 | 139.00 | 134.50 | 138.60 | 138.60 | 4.05% | 973,762 |
| Jan 14, 2026 | 138.80 | 138.80 | 132.70 | 133.20 | 133.20 | -3.13% | 914,816 |
| Jan 13, 2026 | 136.60 | 139.00 | 134.70 | 137.50 | 137.50 | 0.73% | 751,055 |
| Jan 12, 2026 | 138.60 | 139.70 | 136.50 | 136.50 | 136.50 | -1.16% | 537,590 |
| Jan 9, 2026 | 138.00 | 139.30 | 137.00 | 138.10 | 138.10 | 0.51% | 639,881 |
| Jan 8, 2026 | 140.40 | 143.30 | 136.80 | 137.40 | 137.40 | -2.14% | 701,204 |
| Jan 7, 2026 | 140.00 | 141.50 | 138.00 | 140.40 | 140.40 | 1.74% | 1,046,160 |
| Jan 6, 2026 | 137.50 | 138.90 | 135.90 | 138.00 | 138.00 | 0.95% | 771,222 |
| Jan 5, 2026 | 139.40 | 140.20 | 134.50 | 136.70 | 136.70 | -0.44% | 675,346 |
| Jan 2, 2026 | 134.20 | 139.00 | 133.90 | 137.30 | 137.30 | 3.00% | 658,599 |
| Dec 30, 2025 | 132.40 | 134.40 | 132.40 | 133.30 | 133.30 | 0.83% | 530,508 |
| Dec 29, 2025 | 130.40 | 133.00 | 130.40 | 132.20 | 132.20 | 1.77% | 552,048 |
| Dec 23, 2025 | 127.90 | 130.80 | 127.60 | 129.90 | 129.90 | 1.09% | 312,705 |
| Dec 22, 2025 | 129.00 | 130.10 | 127.30 | 128.50 | 128.50 | 0.16% | 382,559 |
| Dec 19, 2025 | 127.00 | 128.30 | 126.10 | 128.30 | 128.30 | 0.94% | 1,952,336 |
| Dec 18, 2025 | 127.20 | 127.70 | 125.10 | 127.10 | 127.10 | -1.32% | 893,416 |
| Dec 17, 2025 | 130.20 | 130.70 | 128.50 | 128.80 | 128.80 | -0.08% | 459,682 |
| Dec 16, 2025 | 128.90 | 129.70 | 127.00 | 128.90 | 128.90 | -0.08% | 423,431 |
| Dec 15, 2025 | 130.10 | 131.80 | 129.00 | 129.00 | 129.00 | -1.90% | 490,046 |
| Dec 12, 2025 | 130.20 | 132.10 | 129.00 | 131.50 | 131.50 | 1.08% | 414,172 |
| Dec 11, 2025 | 129.90 | 132.40 | 128.60 | 130.10 | 130.10 | 0.15% | 561,837 |
| Dec 10, 2025 | 134.10 | 135.10 | 129.80 | 129.90 | 129.90 | -3.42% | 800,149 |
| Dec 9, 2025 | 135.10 | 136.60 | 133.10 | 134.50 | 134.50 | -0.44% | 578,644 |
| Dec 8, 2025 | 136.70 | 137.00 | 134.40 | 135.10 | 135.10 | -1.31% | 430,754 |
| 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 |