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 |