Nordic Semiconductor ASA (OSL:NOD)
Norway
· Delayed Price · Currency is NOK 188.60
+6.20 (3.40%)
Apr 28, 2026, 4:29 PM CET
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |