Oslo - Delayed Quote NOK

Nordic Semiconductor ASA (NOD.OL)

Compare
106.60
-2.40
(-2.20%)
As of 12:23:56 PM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 108.20 108.20 104.95 106.60 106.60 315,997
Jan 10, 2025 108.60 112.45 108.25 109.00 109.00 909,697
Jan 9, 2025 106.00 107.05 104.80 107.00 107.00 507,497
Jan 8, 2025 105.60 107.35 103.65 104.50 104.50 606,859
Jan 7, 2025 109.00 109.60 106.40 106.75 106.75 588,648
Jan 6, 2025 104.80 108.90 104.75 107.90 107.90 747,810
Jan 3, 2025 103.80 103.80 100.50 103.70 103.70 575,440
Jan 2, 2025 100.75 103.35 100.75 102.95 102.95 651,724
Dec 30, 2024 102.00 102.00 100.05 100.45 100.45 388,212
Dec 27, 2024 99.14 102.30 99.14 101.85 101.85 460,036
Dec 23, 2024 97.92 100.25 97.74 99.22 99.22 689,214
Dec 20, 2024 98.88 100.00 96.52 97.56 97.56 1,650,683
Dec 19, 2024 101.00 101.45 98.46 99.40 99.40 958,608
Dec 18, 2024 102.40 105.00 102.40 104.70 104.70 660,055
Dec 17, 2024 101.95 104.90 101.80 102.35 102.35 740,674
Dec 16, 2024 98.78 102.10 98.70 101.40 101.40 1,221,825
Dec 13, 2024 103.00 103.05 97.10 99.70 99.70 1,514,122
Dec 12, 2024 104.70 106.05 103.05 103.90 103.90 556,032
Dec 11, 2024 103.00 104.50 103.00 104.00 104.00 318,470
Dec 10, 2024 102.00 104.95 102.00 104.10 104.10 568,118
Dec 9, 2024 101.50 102.75 101.45 102.15 102.15 596,103
Dec 6, 2024 101.00 102.40 100.05 101.50 101.50 316,080
Dec 5, 2024 101.35 103.20 100.55 100.85 100.85 653,497
Dec 4, 2024 99.98 101.80 99.50 101.00 101.00 553,493
Dec 3, 2024 98.96 102.10 98.60 98.92 98.92 603,109
Dec 2, 2024 98.00 98.82 96.54 97.96 97.96 1,208,405
Nov 29, 2024 99.00 99.78 98.80 98.94 98.94 330,308
Nov 28, 2024 98.80 100.40 98.80 99.50 99.50 331,357
Nov 27, 2024 100.00 100.35 98.56 98.80 98.80 395,084
Nov 26, 2024 98.00 100.75 97.18 99.80 99.80 653,420
Nov 25, 2024 97.06 99.76 96.98 97.50 97.50 857,174
Nov 22, 2024 94.50 96.44 93.84 96.00 96.00 906,716
Nov 21, 2024 93.90 94.56 92.00 92.66 92.66 1,194,498
Nov 20, 2024 95.80 97.22 93.74 93.90 93.90 850,907
Nov 19, 2024 96.00 96.92 93.90 94.80 94.80 690,225
Nov 18, 2024 98.04 98.48 95.10 95.76 95.76 616,991
Nov 15, 2024 100.00 100.20 98.54 98.94 98.94 434,350
Nov 14, 2024 98.06 101.70 98.02 100.50 100.50 466,265
Nov 13, 2024 100.15 100.80 97.92 98.26 98.26 570,903
Nov 12, 2024 98.92 102.15 98.70 100.65 100.65 439,521
Nov 11, 2024 102.00 102.55 98.78 99.70 99.70 507,250
Nov 8, 2024 103.80 104.85 100.25 100.50 100.50 533,598
Nov 7, 2024 104.00 105.80 103.55 103.80 103.80 321,156
Nov 6, 2024 104.30 106.25 103.75 104.45 104.45 815,862
Nov 5, 2024 106.70 107.30 103.75 104.10 104.10 599,510
Nov 4, 2024 109.35 110.30 107.35 107.35 107.35 353,431
Nov 1, 2024 108.00 109.65 107.30 108.25 108.25 584,645
Oct 31, 2024 111.10 111.75 108.00 108.70 108.70 750,436
Oct 30, 2024 111.50 113.40 109.60 111.50 111.50 1,356,000
Oct 29, 2024 109.65 112.90 109.00 111.80 111.80 1,145,578
Oct 28, 2024 105.40 109.75 101.60 109.15 109.15 2,006,977
Oct 25, 2024 104.00 106.20 103.55 105.35 105.35 1,081,230
Oct 24, 2024 95.88 104.40 95.24 102.60 102.60 1,583,056
Oct 23, 2024 99.20 101.65 98.00 100.70 100.70 1,331,257
Oct 22, 2024 98.18 99.62 96.94 99.00 99.00 591,830
Oct 21, 2024 98.60 99.90 96.80 97.70 97.70 459,304
Oct 18, 2024 99.50 100.80 98.38 98.54 98.54 630,953
Oct 17, 2024 96.90 99.94 96.32 98.46 98.46 943,964
Oct 16, 2024 95.00 95.76 93.10 94.98 94.98 1,175,110
Oct 15, 2024 96.72 97.56 94.18 96.42 96.42 1,135,036
Oct 14, 2024 97.00 98.28 96.24 97.22 97.22 664,917
Oct 11, 2024 99.30 99.30 96.30 96.62 96.62 877,807
Oct 10, 2024 99.50 99.72 98.46 99.32 99.32 549,438
Oct 9, 2024 97.48 99.60 97.20 99.60 99.60 776,255
Oct 8, 2024 96.20 98.50 96.08 97.00 97.00 717,388
Oct 7, 2024 98.54 99.98 97.00 98.12 98.12 879,508
Oct 4, 2024 97.20 99.70 96.68 98.92 98.92 1,495,324
Oct 3, 2024 99.18 99.40 96.60 97.64 97.64 1,469,723
Oct 2, 2024 100.20 101.80 97.82 99.20 99.20 1,512,138
Oct 1, 2024 106.70 106.85 99.80 99.90 99.90 2,228,175
Sep 30, 2024 107.00 107.95 103.85 106.65 106.65 1,331,606
Sep 27, 2024 108.90 109.80 103.80 105.90 105.90 3,971,410
Sep 26, 2024 128.00 128.90 104.00 107.05 107.05 7,397,762
Sep 25, 2024 141.30 143.35 138.45 141.20 141.20 515,759
Sep 24, 2024 142.60 145.45 141.30 141.30 141.30 801,114
Sep 23, 2024 142.95 142.95 139.40 141.15 141.15 424,401
Sep 20, 2024 141.50 143.50 137.35 141.85 141.85 1,073,169
Sep 19, 2024 136.00 139.40 134.25 138.95 138.95 636,388
Sep 18, 2024 133.85 134.60 132.10 132.90 132.90 302,182
Sep 17, 2024 131.50 136.00 131.15 134.20 134.20 549,357
Sep 16, 2024 129.55 131.80 128.85 131.00 131.00 200,514
Sep 13, 2024 131.55 132.50 130.00 131.10 131.10 242,245
Sep 12, 2024 133.95 134.80 130.60 131.55 131.55 398,832
Sep 11, 2024 131.30 133.15 129.35 129.60 129.60 441,326
Sep 10, 2024 130.35 133.50 128.35 129.55 129.55 873,862
Sep 9, 2024 124.50 128.20 122.75 127.05 127.05 253,238
Sep 6, 2024 127.60 128.35 125.00 125.50 125.50 417,636
Sep 5, 2024 127.30 129.80 125.50 128.80 128.80 436,360
Sep 4, 2024 129.00 131.65 127.30 130.40 130.40 488,965
Sep 3, 2024 138.85 139.95 131.60 132.10 132.10 375,639
Sep 2, 2024 140.90 140.90 137.90 139.70 139.70 311,877
Aug 30, 2024 140.50 143.80 140.50 143.40 143.40 355,085
Aug 29, 2024 136.90 143.25 134.45 142.15 142.15 377,032
Aug 28, 2024 135.10 138.65 135.10 138.05 138.05 444,760
Aug 27, 2024 139.45 139.45 133.85 135.10 135.10 356,890
Aug 26, 2024 139.80 140.80 139.20 139.50 139.50 169,615
Aug 23, 2024 139.90 140.60 138.35 140.60 140.60 205,856
Aug 22, 2024 139.90 140.70 138.90 139.90 139.90 160,352
Aug 21, 2024 139.95 139.95 137.70 139.60 139.60 232,658
Aug 20, 2024 137.00 139.80 137.00 139.00 139.00 196,921
Aug 19, 2024 141.75 141.75 136.70 137.30 137.30 339,158
Aug 16, 2024 142.20 142.90 138.70 140.40 140.40 432,975
Aug 15, 2024 138.45 141.50 137.70 141.50 141.50 453,388
Aug 14, 2024 139.00 139.95 137.20 138.00 138.00 352,114
Aug 13, 2024 137.00 138.70 135.95 138.05 138.05 589,252
Aug 12, 2024 137.90 138.10 136.00 137.05 137.05 389,546
Aug 9, 2024 141.40 141.60 134.60 137.40 137.40 889,144
Aug 8, 2024 140.00 141.60 135.25 139.00 139.00 1,542,925
Aug 7, 2024 127.90 132.60 125.60 130.40 130.40 704,583
Aug 6, 2024 130.75 133.00 125.20 126.85 126.85 573,368
Aug 5, 2024 119.00 129.20 114.55 127.40 127.40 1,810,923
Aug 2, 2024 136.50 136.70 128.00 128.05 128.05 1,568,392
Aug 1, 2024 143.55 144.15 137.90 141.15 141.15 1,082,437
Jul 31, 2024 135.65 137.40 134.30 135.00 135.00 422,091
Jul 30, 2024 134.80 135.80 133.45 133.45 133.45 351,665
Jul 29, 2024 131.00 134.75 129.75 134.00 134.00 639,283
Jul 26, 2024 135.60 136.85 130.20 130.85 130.85 1,021,530
Jul 25, 2024 140.00 140.00 135.10 135.10 135.10 877,612
Jul 24, 2024 146.00 148.30 143.60 143.60 143.60 334,377
Jul 23, 2024 151.20 151.85 143.65 145.05 145.05 620,044
Jul 22, 2024 146.20 149.85 146.00 148.65 148.65 326,736
Jul 19, 2024 149.00 149.00 145.85 146.05 146.05 283,591
Jul 18, 2024 148.40 151.95 146.90 149.80 149.80 476,284
Jul 17, 2024 156.95 156.95 149.10 150.00 150.00 691,345
Jul 16, 2024 155.00 157.90 154.95 156.50 156.50 306,086
Jul 15, 2024 157.25 158.55 154.30 154.30 154.30 388,663
Jul 12, 2024 154.45 157.30 153.30 156.35 156.35 390,907
Jul 11, 2024 155.00 156.00 151.10 154.45 154.45 355,400
Jul 10, 2024 153.00 156.70 149.65 154.85 154.85 379,134
Jul 9, 2024 154.00 155.00 152.30 152.30 152.30 320,338
Jul 8, 2024 151.50 155.00 150.60 152.90 152.90 497,547
Jul 5, 2024 147.00 151.30 146.00 150.00 150.00 623,559
Jul 4, 2024 145.10 146.00 143.70 145.00 145.00 336,560
Jul 3, 2024 142.20 144.35 142.05 143.50 143.50 312,048
Jul 2, 2024 141.25 142.10 139.15 140.45 140.45 187,227
Jul 1, 2024 142.95 143.25 139.75 141.25 141.25 459,130
Jun 28, 2024 139.20 142.60 138.75 142.60 142.60 436,597
Jun 27, 2024 139.90 141.70 138.40 139.75 139.75 415,154
Jun 26, 2024 136.80 137.50 134.25 135.95 135.95 343,367
Jun 25, 2024 139.00 139.05 134.80 136.10 136.10 334,448
Jun 24, 2024 137.10 140.00 135.85 139.90 139.90 306,734
Jun 21, 2024 137.30 138.60 136.05 137.95 137.95 1,180,140
Jun 20, 2024 141.75 142.50 137.10 138.00 138.00 518,198
Jun 19, 2024 143.50 145.60 141.60 141.75 141.75 271,438
Jun 18, 2024 144.50 145.55 141.95 143.20 143.20 368,924
Jun 17, 2024 144.40 147.50 144.00 144.50 144.50 331,489
Jun 14, 2024 148.00 149.20 144.00 144.35 144.35 397,977
Jun 13, 2024 148.00 149.80 146.50 148.00 148.00 602,893
Jun 12, 2024 141.85 148.80 141.50 147.05 147.05 644,638
Jun 11, 2024 143.70 145.00 140.30 141.50 141.50 464,913
Jun 10, 2024 141.80 142.45 138.05 142.45 142.45 405,188
Jun 7, 2024 137.00 142.95 135.10 142.95 142.95 482,275
Jun 6, 2024 134.40 138.85 134.40 137.50 137.50 1,542,715
Jun 5, 2024 131.30 134.50 129.50 133.60 133.60 357,777
Jun 4, 2024 134.00 136.00 130.95 131.80 131.80 341,788
Jun 3, 2024 134.80 137.40 133.55 134.35 134.35 296,380
May 31, 2024 129.15 135.80 129.15 134.50 134.50 1,098,906
May 30, 2024 130.30 132.15 128.55 130.50 130.50 276,725
May 29, 2024 133.05 133.20 129.70 131.10 131.10 273,609
May 28, 2024 132.15 132.85 130.10 132.05 132.05 362,034
May 27, 2024 135.00 135.00 131.40 131.80 131.80 253,310
May 24, 2024 136.70 136.85 134.35 135.00 135.00 281,732
May 23, 2024 138.25 139.40 135.45 136.05 136.05 328,232
May 22, 2024 135.00 137.15 133.20 137.15 137.15 533,972
May 21, 2024 132.85 134.90 132.00 133.95 133.95 469,110
May 16, 2024 134.10 135.45 132.95 132.95 132.95 684,548
May 15, 2024 132.60 134.75 131.50 133.00 133.00 339,076
May 14, 2024 131.50 133.40 130.30 132.50 132.50 404,844
May 13, 2024 133.90 134.90 130.25 131.40 131.40 350,264
May 10, 2024 132.95 134.70 130.10 134.35 134.35 459,104
May 8, 2024 129.50 132.00 128.20 132.00 132.00 588,558
May 7, 2024 126.70 130.25 126.40 129.40 129.40 570,255
May 6, 2024 128.00 128.30 124.55 126.65 126.65 505,208
May 3, 2024 125.00 129.80 124.05 128.65 128.65 846,963
May 2, 2024 121.35 129.90 120.20 123.00 123.00 1,273,174
Apr 30, 2024 123.80 124.80 121.95 123.50 123.50 607,285
Apr 29, 2024 121.20 123.25 120.70 122.65 122.65 916,719
Apr 26, 2024 121.05 121.05 114.25 116.40 116.40 971,224
Apr 25, 2024 118.00 123.55 116.70 119.85 119.85 1,525,882
Apr 24, 2024 115.00 121.70 111.10 121.00 121.00 5,457,870
Apr 23, 2024 86.20 89.54 85.66 88.74 88.74 534,040
Apr 22, 2024 88.00 89.12 85.80 86.72 86.72 432,049
Apr 19, 2024 90.90 91.14 88.72 88.90 88.90 324,116
Apr 18, 2024 90.06 91.22 89.08 90.90 90.90 443,993
Apr 17, 2024 88.14 91.52 88.14 91.20 91.20 444,108
Apr 16, 2024 90.00 90.68 88.26 90.24 90.24 362,260
Apr 15, 2024 94.40 94.56 90.48 91.50 91.50 749,772
Apr 12, 2024 93.22 94.84 92.72 94.24 94.24 755,587
Apr 11, 2024 90.30 91.22 88.56 89.74 89.74 630,888
Apr 10, 2024 90.90 94.20 90.56 91.22 91.22 1,199,642
Apr 9, 2024 87.00 91.26 85.46 90.80 90.80 1,219,705
Apr 8, 2024 83.00 86.00 82.30 86.00 86.00 3,214,950
Apr 5, 2024 78.30 78.90 76.96 77.44 77.44 856,508
Apr 4, 2024 79.80 79.80 78.30 78.46 78.46 889,657
Apr 3, 2024 78.58 80.70 77.76 79.44 79.44 1,354,171
Apr 2, 2024 85.00 86.26 82.54 82.58 82.58 539,810
Mar 27, 2024 83.94 85.90 83.36 85.80 85.80 197,585
Mar 26, 2024 84.68 85.04 83.20 83.48 83.48 487,928
Mar 25, 2024 85.32 85.72 84.40 85.28 85.28 323,711
Mar 22, 2024 86.44 86.44 85.24 85.58 85.58 354,629
Mar 21, 2024 85.98 87.80 85.70 86.44 86.44 672,646
Mar 20, 2024 82.42 84.28 82.26 83.28 83.28 335,954
Mar 19, 2024 84.04 84.50 82.18 82.32 82.32 581,568
Mar 18, 2024 85.00 86.26 84.28 84.80 84.80 391,167
Mar 15, 2024 87.70 88.12 84.74 84.88 84.88 672,321
Mar 14, 2024 88.14 90.42 87.80 88.00 88.00 521,022
Mar 13, 2024 87.80 89.44 86.60 88.00 88.00 411,189
Mar 12, 2024 84.00 87.18 83.64 87.18 87.18 794,901
Mar 11, 2024 85.02 85.48 83.00 83.54 83.54 905,065
Mar 8, 2024 86.98 87.88 85.70 86.14 86.14 632,992
Mar 7, 2024 87.72 87.90 86.04 86.80 86.80 839,801
Mar 6, 2024 88.50 89.02 87.54 87.72 87.72 507,270
Mar 5, 2024 91.12 91.60 87.58 88.56 88.56 1,020,347
Mar 4, 2024 93.28 94.26 91.50 91.94 91.94 399,251
Mar 1, 2024 92.46 93.20 91.10 92.80 92.80 524,915
Feb 29, 2024 89.00 91.58 88.38 90.60 90.60 619,890
Feb 28, 2024 91.78 91.78 88.00 88.90 88.90 992,426
Feb 27, 2024 92.00 93.08 91.68 92.16 92.16 371,213
Feb 26, 2024 92.00 93.42 91.80 93.00 93.00 396,518
Feb 23, 2024 93.90 94.36 91.54 91.80 91.80 464,941
Feb 22, 2024 94.98 96.98 93.16 93.26 93.26 610,178
Feb 21, 2024 93.90 94.58 90.10 90.44 90.44 734,718
Feb 20, 2024 98.00 98.00 93.76 93.86 93.86 374,058
Feb 19, 2024 97.48 98.78 96.44 98.20 98.20 259,709
Feb 16, 2024 99.06 99.70 97.00 97.48 97.48 431,167
Feb 15, 2024 97.20 99.60 96.40 98.52 98.52 476,788
Feb 14, 2024 98.90 99.82 96.82 97.00 97.00 708,529
Feb 13, 2024 96.88 98.44 95.70 98.18 98.18 826,213
Feb 12, 2024 98.10 99.08 95.40 96.88 96.88 735,249
Feb 9, 2024 94.00 97.30 92.88 97.30 97.30 1,339,837
Feb 8, 2024 89.84 94.34 89.84 94.00 94.00 1,599,973
Feb 7, 2024 80.10 88.70 79.52 88.30 88.30 3,017,290
Feb 6, 2024 84.00 86.96 79.68 80.80 80.80 4,391,380
Feb 5, 2024 104.40 105.65 103.75 104.00 104.00 532,844
Feb 2, 2024 106.10 106.75 104.55 104.55 104.55 316,797
Feb 1, 2024 108.50 108.80 105.40 105.80 105.80 616,649
Jan 31, 2024 109.90 110.00 106.95 107.00 107.00 509,055
Jan 30, 2024 111.00 111.95 110.00 110.00 110.00 396,423
Jan 29, 2024 110.10 111.40 109.30 110.70 110.70 426,215
Jan 26, 2024 111.40 111.90 109.25 110.30 110.30 563,735
Jan 25, 2024 112.60 113.60 110.05 113.20 113.20 483,970
Jan 24, 2024 114.95 115.00 109.25 113.60 113.60 1,210,173
Jan 23, 2024 117.10 120.00 116.95 117.60 117.60 662,619
Jan 22, 2024 113.65 116.75 113.40 116.00 116.00 607,962
Jan 19, 2024 113.65 115.20 111.50 111.90 111.90 498,115
Jan 18, 2024 108.50 111.15 106.50 110.80 110.80 505,973
Jan 17, 2024 108.10 108.20 106.55 106.95 106.95 361,995
Jan 16, 2024 111.60 111.65 107.80 109.95 109.95 521,587
Jan 15, 2024 112.30 112.50 111.85 112.30 112.30 220,775

Related Tickers