Nordic Semiconductor ASA (NOD.OL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 163.70 | 168.20 | 160.70 | 164.70 | -0.90% | 1,643,872 |
| 2026-08-06 | 168.70 | 170.90 | 160.30 | 166.20 | +1.90% | 3,430,165 |
| 2026-08-05 | 167.20 | 168.10 | 163.10 | 163.10 | -1.33% | 1,435,229 |
| 2026-08-04 | 162.80 | 167.70 | 162.60 | 165.30 | +2.99% | 1,010,165 |
| 2026-08-03 | 160.30 | 162.80 | 158.00 | 160.50 | +1.13% | 907,526 |
| 2026-07-31 | 164.80 | 165.00 | 157.00 | 158.70 | +0.06% | 1,259,140 |
| 2026-07-30 | 153.00 | 158.60 | 150.70 | 158.60 | +4.41% | 945,495 |
| 2026-07-29 | 155.40 | 157.50 | 150.60 | 151.90 | -2.88% | 1,372,532 |
| 2026-07-28 | 155.70 | 159.60 | 154.00 | 156.40 | -3.04% | 1,182,766 |
| 2026-07-27 | 162.10 | 163.40 | 160.80 | 161.30 | +1.83% | 530,280 |
| 2026-07-24 | 160.50 | 162.10 | 158.20 | 158.40 | -3.41% | 514,742 |
| 2026-07-23 | 165.90 | 168.40 | 162.60 | 164.00 | -2.03% | 475,624 |
| 2026-07-22 | 165.70 | 168.80 | 164.10 | 167.40 | +1.15% | 577,749 |
| 2026-07-21 | 159.80 | 165.50 | 159.60 | 165.50 | +4.95% | 638,477 |
| 2026-07-20 | 159.00 | 160.60 | 155.80 | 157.70 | -1.31% | 906,045 |
| 2026-07-17 | 156.30 | 159.80 | 153.90 | 159.80 | +0.44% | 649,298 |
| 2026-07-16 | 163.40 | 164.10 | 156.50 | 159.10 | -2.75% | 883,489 |
| 2026-07-15 | 167.30 | 167.70 | 163.60 | 163.60 | -0.37% | 368,901 |
| 2026-07-14 | 164.00 | 169.00 | 163.50 | 164.20 | -0.85% | 591,916 |
| 2026-07-13 | 165.20 | 167.20 | 163.80 | 165.60 | -1.55% | 439,942 |
| 2026-07-10 | 171.50 | 172.10 | 167.80 | 168.20 | -1.81% | 331,829 |
| 2026-07-09 | 169.80 | 172.60 | 167.70 | 171.30 | +1.60% | 556,172 |
| 2026-07-08 | 170.50 | 170.80 | 164.90 | 168.60 | -0.82% | 559,246 |
| 2026-07-07 | 178.00 | 178.10 | 170.00 | 170.00 | -6.75% | 1,025,045 |
| 2026-07-06 | 182.00 | 182.40 | 179.00 | 182.30 | +0.05% | 363,406 |
| 2026-07-03 | 184.90 | 184.90 | 181.20 | 182.20 | -0.49% | 274,005 |
| 2026-07-02 | 186.60 | 186.70 | 181.30 | 183.10 | -3.22% | 552,379 |
| 2026-07-01 | 185.70 | 191.30 | 183.00 | 189.20 | +3.84% | 908,840 |
| 2026-06-30 | 179.90 | 183.10 | 178.30 | 182.20 | +4.23% | 617,856 |
| 2026-06-29 | 175.00 | 181.10 | 174.80 | 174.80 | -1.63% | 329,826 |
| 2026-06-26 | 177.00 | 178.20 | 174.70 | 177.70 | -0.89% | 461,296 |
| 2026-06-25 | 184.10 | 186.30 | 177.50 | 179.30 | -0.83% | 711,263 |
| 2026-06-24 | 182.00 | 184.00 | 178.70 | 180.80 | -0.93% | 414,791 |
| 2026-06-23 | 187.00 | 187.00 | 179.00 | 182.50 | -4.65% | 829,909 |
| 2026-06-22 | 188.90 | 191.70 | 185.70 | 191.40 | +1.48% | 468,107 |
| 2026-06-19 | 188.50 | 191.60 | 187.70 | 188.60 | -0.05% | 511,350 |
| 2026-06-18 | 187.00 | 190.30 | 186.20 | 188.70 | +1.51% | 440,417 |
| 2026-06-17 | 189.70 | 189.80 | 183.90 | 185.90 | -2.52% | 602,016 |
| 2026-06-16 | 193.50 | 194.20 | 190.10 | 190.70 | -0.88% | 473,158 |
| 2026-06-15 | 194.50 | 195.50 | 192.40 | 192.40 | +2.72% | 546,073 |
| 2026-06-12 | 184.00 | 188.90 | 180.60 | 187.30 | +4.06% | 703,105 |
| 2026-06-11 | 177.40 | 181.50 | 177.40 | 180.00 | +0.50% | 386,630 |
| 2026-06-10 | 187.80 | 189.10 | 175.20 | 179.10 | -5.34% | 1,079,403 |
| 2026-06-09 | 194.00 | 195.50 | 189.20 | 189.20 | -2.17% | 502,809 |
| 2026-06-08 | 186.80 | 196.00 | 185.10 | 193.40 | +0.10% | 490,921 |
| 2026-06-05 | 197.00 | 201.20 | 191.00 | 193.20 | -3.50% | 629,490 |
| 2026-06-04 | 203.60 | 203.60 | 200.20 | 200.20 | -2.63% | 369,210 |
| 2026-06-03 | 206.00 | 210.60 | 202.60 | 205.60 | -0.39% | 334,924 |
| 2026-06-02 | 200.00 | 207.80 | 199.80 | 206.40 | +3.56% | 626,749 |
| 2026-06-01 | 201.00 | 203.00 | 196.20 | 199.30 | -0.55% | 607,594 |
| 2026-05-29 | 205.80 | 205.80 | 200.40 | 200.40 | -1.76% | 729,288 |
| 2026-05-28 | 202.40 | 207.20 | 202.00 | 204.00 | +1.19% | 410,194 |
| 2026-05-27 | 205.00 | 211.00 | 201.60 | 201.60 | -1.75% | 690,476 |
| 2026-05-26 | 201.20 | 205.80 | 193.80 | 205.20 | -1.16% | 1,232,017 |
| 2026-05-22 | 202.60 | 208.60 | 202.40 | 207.60 | +3.70% | 800,410 |
| 2026-05-21 | 202.00 | 202.80 | 198.50 | 200.20 | +0.50% | 661,030 |
| 2026-05-20 | 195.00 | 201.00 | 195.00 | 199.20 | +2.00% | 551,117 |
| 2026-05-19 | 200.00 | 200.20 | 194.50 | 195.30 | -2.93% | 706,667 |
| 2026-05-18 | 201.40 | 205.80 | 198.80 | 201.20 | -1.37% | 551,795 |
| 2026-05-15 | 200.00 | 204.60 | 199.00 | 204.00 | +1.90% | 712,381 |
| 2026-05-13 | 194.20 | 203.60 | 194.20 | 200.20 | +3.36% | 778,888 |
| 2026-05-12 | 195.00 | 195.60 | 192.30 | 193.70 | -1.22% | 510,727 |
| 2026-05-11 | 201.00 | 201.60 | 195.20 | 196.10 | -1.61% | 596,060 |
| 2026-05-08 | 196.00 | 202.00 | 195.50 | 199.30 | +1.63% | 854,876 |
| 2026-05-07 | 197.30 | 201.00 | 194.10 | 196.10 | +0.10% | 922,905 |
| 2026-05-06 | 194.00 | 199.70 | 194.00 | 195.90 | +1.66% | 890,742 |
| 2026-05-05 | 189.60 | 194.70 | 188.00 | 192.70 | +1.00% | 821,551 |
| 2026-05-04 | 192.00 | 193.00 | 188.30 | 190.80 | +0.95% | 620,288 |
| 2026-04-30 | 188.00 | 191.70 | 186.50 | 189.00 | +0.32% | 970,440 |
| 2026-04-29 | 188.80 | 191.60 | 180.80 | 188.40 | -0.11% | 1,652,620 |
| 2026-04-28 | 196.50 | 199.00 | 185.30 | 188.60 | +3.40% | 2,207,129 |
| 2026-04-27 | 189.00 | 189.30 | 181.70 | 182.40 | -3.08% | 933,615 |
| 2026-04-24 | 186.20 | 191.40 | 184.30 | 188.20 | +0.05% | 818,132 |
| 2026-04-23 | 184.30 | 188.20 | 182.10 | 188.10 | +2.56% | 733,485 |
| 2026-04-22 | 187.60 | 189.80 | 181.40 | 183.40 | -0.54% | 972,449 |
| 2026-04-21 | 185.10 | 187.70 | 180.80 | 184.40 | +1.04% | 726,305 |
| 2026-04-20 | 181.80 | 186.90 | 181.00 | 182.50 | -1.78% | 550,543 |
| 2026-04-17 | 178.00 | 186.40 | 177.70 | 185.80 | +4.09% | 1,178,069 |
| 2026-04-16 | 176.70 | 178.70 | 173.60 | 178.50 | +2.23% | 825,673 |
| 2026-04-15 | 171.40 | 175.90 | 170.50 | 174.60 | +2.83% | 992,593 |
| 2026-04-14 | 167.40 | 170.90 | 167.20 | 169.80 | +3.28% | 842,033 |
| 2026-04-13 | 162.40 | 164.90 | 160.60 | 164.40 | +1.48% | 594,982 |
| 2026-04-10 | 160.90 | 163.50 | 160.00 | 162.00 | +1.63% | 652,752 |
| 2026-04-09 | 157.00 | 161.70 | 155.80 | 159.40 | +0.89% | 823,516 |
| 2026-04-08 | 156.50 | 159.20 | 155.50 | 158.00 | +6.18% | 990,023 |
| 2026-04-07 | 152.00 | 157.30 | 148.10 | 148.80 | -2.55% | 832,846 |
| 2026-04-01 | 156.10 | 157.30 | 151.00 | 152.70 | -0.20% | 576,821 |
| 2026-03-31 | 149.10 | 154.00 | 147.10 | 153.00 | +2.96% | 768,661 |
| 2026-03-30 | 145.00 | 149.90 | 145.00 | 148.60 | +1.57% | 672,477 |
| 2026-03-27 | 150.40 | 151.30 | 143.90 | 146.30 | -3.30% | 911,651 |
| 2026-03-26 | 152.10 | 156.40 | 150.70 | 151.30 | -1.30% | 634,848 |
| 2026-03-25 | 151.00 | 154.30 | 149.40 | 153.30 | +4.36% | 636,277 |
| 2026-03-24 | 145.10 | 147.90 | 141.80 | 146.90 | -0.07% | 471,368 |
| 2026-03-23 | 141.90 | 148.10 | 137.20 | 147.00 | +0.68% | 1,255,045 |
| 2026-03-20 | 153.50 | 154.20 | 146.00 | 146.00 | -2.86% | 3,037,743 |
| 2026-03-19 | 158.70 | 159.00 | 150.30 | 150.30 | -6.53% | 1,528,182 |
| 2026-03-18 | 162.50 | 164.90 | 160.40 | 160.80 | -0.19% | 1,421,609 |
| 2026-03-17 | 159.00 | 161.60 | 156.50 | 161.10 | +1.90% | 1,303,185 |
| 2026-03-16 | 152.20 | 160.40 | 151.40 | 158.10 | +6.18% | 2,146,832 |
| 2026-03-13 | 147.20 | 151.40 | 147.20 | 148.90 | +1.15% | 662,852 |
| 2026-03-12 | 148.50 | 152.30 | 147.20 | 147.20 | -0.74% | 825,957 |
| 2026-03-11 | 146.30 | 150.10 | 144.40 | 148.30 | +0.82% | 627,736 |
| 2026-03-10 | 141.10 | 148.30 | 141.10 | 147.10 | +6.06% | 1,136,621 |
| 2026-03-09 | 137.40 | 140.60 | 132.30 | 138.70 | -1.91% | 978,222 |
| 2026-03-06 | 145.90 | 146.50 | 140.60 | 141.40 | -1.53% | 1,320,863 |
| 2026-03-05 | 146.20 | 146.20 | 142.70 | 143.60 | -1.03% | 772,296 |
| 2026-03-04 | 139.10 | 146.50 | 139.00 | 145.10 | +6.69% | 1,866,009 |
| 2026-03-03 | 139.00 | 139.70 | 132.50 | 136.00 | -3.89% | 1,609,973 |
| 2026-03-02 | 137.80 | 143.40 | 137.10 | 141.50 | -1.26% | 822,723 |
| 2026-02-27 | 139.30 | 144.70 | 136.00 | 143.30 | +2.95% | 1,579,809 |
| 2026-02-26 | 141.40 | 144.20 | 139.20 | 139.20 | -1.00% | 665,116 |
| 2026-02-25 | 141.60 | 141.60 | 138.70 | 140.60 | -0.64% | 859,528 |
| 2026-02-24 | 140.60 | 143.20 | 140.20 | 141.50 | +0.21% | 571,994 |
| 2026-02-23 | 143.00 | 143.00 | 139.60 | 141.20 | -2.28% | 824,471 |
| 2026-02-20 | 143.40 | 144.90 | 141.60 | 144.50 | +1.19% | 653,686 |
| 2026-02-19 | 144.30 | 144.30 | 142.00 | 142.80 | -0.97% | 656,195 |
| 2026-02-18 | 139.20 | 144.60 | 138.50 | 144.20 | +5.18% | 1,383,405 |
| 2026-02-17 | 140.50 | 140.80 | 136.60 | 137.10 | -2.77% | 1,691,697 |
| 2026-02-16 | 142.10 | 142.20 | 139.10 | 141.00 | -0.84% | 1,270,028 |
| 2026-02-13 | 145.10 | 145.50 | 141.90 | 142.20 | -4.37% | 1,486,350 |
| 2026-02-12 | 153.00 | 153.10 | 148.30 | 148.70 | -1.72% | 841,728 |
| 2026-02-11 | 152.00 | 153.70 | 150.50 | 151.30 | -1.24% | 619,741 |
| 2026-02-10 | 151.80 | 154.20 | 150.20 | 153.20 | +1.19% | 1,067,421 |
| 2026-02-09 | 156.80 | 157.00 | 149.70 | 151.40 | -2.45% | 1,389,277 |
| 2026-02-06 | 155.30 | 157.80 | 149.30 | 155.20 | +3.74% | 2,011,853 |
| 2026-02-05 | 145.00 | 153.90 | 144.40 | 149.60 | +13.76% | 4,092,123 |
| 2026-02-04 | 140.00 | 140.70 | 129.50 | 131.50 | +5.20% | 4,361,137 |
| 2026-02-03 | 129.20 | 129.70 | 123.70 | 125.00 | -2.72% | 1,072,835 |
| 2026-02-02 | 127.10 | 128.90 | 125.40 | 128.50 | -0.85% | 1,293,870 |
| 2026-01-30 | 129.40 | 131.50 | 128.90 | 129.60 | +1.65% | 1,315,153 |
| 2026-01-29 | 132.00 | 133.10 | 127.30 | 127.50 | -2.52% | 718,107 |
| 2026-01-28 | 133.20 | 135.90 | 130.60 | 130.80 | +0.00% | 998,899 |
| 2026-01-27 | 131.90 | 132.90 | 130.20 | 130.80 | -0.68% | 487,614 |
| 2026-01-26 | 134.20 | 134.20 | 131.20 | 131.70 | -1.79% | 523,850 |
| 2026-01-23 | 137.90 | 137.90 | 132.50 | 134.10 | -2.76% | 834,850 |
| 2026-01-22 | 137.00 | 139.60 | 136.00 | 137.90 | +2.60% | 1,079,621 |
| 2026-01-21 | 133.80 | 135.80 | 130.30 | 134.40 | +2.05% | 782,077 |
| 2026-01-20 | 131.30 | 132.60 | 129.10 | 131.70 | -0.08% | 892,927 |
| 2026-01-19 | 133.50 | 133.90 | 131.30 | 131.80 | -4.01% | 960,347 |
| 2026-01-16 | 137.90 | 140.20 | 136.20 | 137.30 | -0.94% | 762,203 |
| 2026-01-15 | 134.50 | 139.00 | 134.50 | 138.60 | +4.05% | 898,762 |
| 2026-01-14 | 138.80 | 138.80 | 132.70 | 133.20 | -3.13% | 914,816 |
| 2026-01-13 | 136.60 | 139.00 | 134.70 | 137.50 | +0.73% | 751,055 |
| 2026-01-12 | 138.60 | 139.70 | 136.50 | 136.50 | -1.16% | 417,590 |
| 2026-01-09 | 138.00 | 139.30 | 137.00 | 138.10 | +0.51% | 639,881 |
| 2026-01-08 | 140.40 | 143.30 | 136.80 | 137.40 | -2.14% | 701,204 |
| 2026-01-07 | 140.00 | 141.50 | 138.00 | 140.40 | +1.74% | 1,046,160 |
| 2026-01-06 | 137.50 | 138.90 | 135.90 | 138.00 | +0.95% | 771,222 |
| 2026-01-05 | 139.40 | 140.20 | 134.50 | 136.70 | -0.44% | 675,346 |
| 2026-01-02 | 134.20 | 139.00 | 133.90 | 137.30 | +3.00% | 658,599 |
| 2025-12-30 | 132.40 | 134.40 | 132.40 | 133.30 | +0.83% | 530,508 |
| 2025-12-29 | 130.40 | 133.00 | 130.40 | 132.20 | +1.77% | 552,048 |
| 2025-12-23 | 127.90 | 130.80 | 127.60 | 129.90 | +1.09% | 312,705 |
| 2025-12-22 | 129.00 | 130.10 | 127.30 | 128.50 | +0.16% | 382,559 |
| 2025-12-19 | 127.00 | 128.30 | 126.10 | 128.30 | +0.94% | 1,742,336 |
| 2025-12-18 | 127.20 | 127.70 | 125.10 | 127.10 | -1.32% | 893,416 |
| 2025-12-17 | 130.20 | 130.70 | 128.50 | 128.80 | -0.08% | 459,682 |
| 2025-12-16 | 128.90 | 129.70 | 127.00 | 128.90 | -0.08% | 423,431 |
| 2025-12-15 | 130.10 | 131.80 | 129.00 | 129.00 | -1.90% | 490,046 |
| 2025-12-12 | 130.20 | 132.10 | 129.00 | 131.50 | +1.08% | 414,172 |
| 2025-12-11 | 129.90 | 132.40 | 128.60 | 130.10 | +0.15% | 561,837 |
| 2025-12-10 | 134.10 | 135.10 | 129.80 | 129.90 | -3.42% | 800,149 |
| 2025-12-09 | 135.10 | 136.60 | 133.10 | 134.50 | -0.44% | 578,644 |
| 2025-12-08 | 136.70 | 137.00 | 134.40 | 135.10 | -1.31% | 430,754 |
| 2025-12-05 | 137.00 | 138.40 | 135.70 | 136.90 | +0.07% | 501,662 |
| 2025-12-04 | 136.10 | 137.00 | 134.10 | 136.80 | +2.86% | 684,263 |
| 2025-12-03 | 132.20 | 134.10 | 131.20 | 133.00 | +1.14% | 689,239 |
| 2025-12-02 | 131.40 | 132.00 | 129.60 | 131.50 | +0.46% | 603,400 |
| 2025-12-01 | 130.60 | 130.90 | 127.60 | 130.90 | -2.46% | 778,588 |
| 2025-11-28 | 134.30 | 135.60 | 133.60 | 134.20 | -0.15% | 738,895 |
| 2025-11-27 | 131.80 | 135.00 | 131.20 | 134.40 | +2.36% | 462,961 |
| 2025-11-26 | 129.60 | 131.50 | 127.90 | 131.30 | +2.66% | 1,047,736 |
| 2025-11-25 | 131.00 | 132.10 | 126.00 | 127.90 | -1.92% | 1,077,614 |
| 2025-11-24 | 132.00 | 133.00 | 128.90 | 130.40 | +0.00% | 853,550 |
| 2025-11-21 | 128.00 | 131.40 | 126.50 | 130.40 | -2.76% | 1,011,690 |
| 2025-11-20 | 135.00 | 136.90 | 133.60 | 134.10 | +2.29% | 1,075,734 |
| 2025-11-19 | 128.40 | 131.80 | 125.20 | 131.10 | +2.26% | 1,251,684 |
| 2025-11-18 | 132.00 | 132.40 | 127.20 | 128.20 | -5.25% | 1,104,918 |
| 2025-11-17 | 138.40 | 138.80 | 134.00 | 135.30 | -1.24% | 473,637 |
| 2025-11-14 | 137.20 | 137.50 | 133.70 | 137.00 | -0.72% | 1,100,971 |
| 2025-11-13 | 138.50 | 139.50 | 137.10 | 138.00 | -0.07% | 793,885 |
| 2025-11-12 | 136.20 | 140.80 | 135.80 | 138.10 | +2.83% | 793,659 |
| 2025-11-11 | 135.40 | 138.90 | 134.10 | 134.30 | -1.40% | 888,534 |
| 2025-11-10 | 135.00 | 137.00 | 134.70 | 136.20 | +2.95% | 927,782 |
| 2025-11-07 | 135.50 | 136.80 | 131.80 | 132.30 | -3.15% | 2,850,051 |
| 2025-11-06 | 138.80 | 139.40 | 135.30 | 136.60 | -1.73% | 829,200 |
| 2025-11-05 | 140.50 | 142.60 | 138.20 | 139.00 | -2.73% | 1,034,769 |
| 2025-11-04 | 144.50 | 145.30 | 141.50 | 142.90 | -2.39% | 778,944 |
| 2025-11-03 | 145.90 | 150.20 | 145.70 | 146.40 | -0.41% | 868,568 |
| 2025-10-31 | 149.00 | 149.90 | 144.80 | 147.00 | -1.47% | 945,935 |
| 2025-10-30 | 153.40 | 154.40 | 149.20 | 149.20 | -4.30% | 1,059,713 |
| 2025-10-29 | 156.00 | 162.00 | 152.00 | 155.90 | -6.48% | 2,647,505 |
| 2025-10-28 | 166.00 | 169.80 | 164.70 | 166.70 | -0.48% | 762,120 |
| 2025-10-27 | 164.60 | 167.50 | 164.20 | 167.50 | +2.38% | 578,512 |
| 2025-10-24 | 166.30 | 166.50 | 163.20 | 163.60 | -0.24% | 361,359 |
| 2025-10-23 | 165.00 | 165.20 | 160.40 | 164.00 | -0.55% | 399,664 |
| 2025-10-22 | 166.60 | 167.40 | 163.00 | 164.90 | -1.08% | 349,290 |
| 2025-10-21 | 165.50 | 168.20 | 165.30 | 166.70 | +1.03% | 351,210 |
| 2025-10-20 | 164.00 | 166.20 | 162.20 | 165.00 | +0.55% | 399,369 |
| 2025-10-17 | 165.70 | 165.90 | 160.80 | 164.10 | -2.55% | 381,559 |
| 2025-10-16 | 164.90 | 168.50 | 163.30 | 168.40 | +2.12% | 389,482 |
| 2025-10-15 | 161.20 | 165.70 | 161.20 | 164.90 | +4.24% | 499,962 |
| 2025-10-14 | 158.10 | 159.40 | 155.60 | 158.20 | -0.69% | 624,215 |
| 2025-10-13 | 162.00 | 164.00 | 157.50 | 159.30 | -3.16% | 676,186 |
| 2025-10-10 | 166.40 | 168.00 | 163.00 | 164.50 | +1.86% | 597,079 |
| 2025-10-09 | 158.20 | 161.80 | 158.20 | 161.50 | +1.89% | 418,479 |
| 2025-10-08 | 159.80 | 160.10 | 155.40 | 158.50 | -1.43% | 494,807 |
| 2025-10-07 | 165.00 | 166.10 | 160.80 | 160.80 | -2.43% | 320,232 |
| 2025-10-06 | 161.30 | 164.80 | 158.70 | 164.80 | +2.17% | 478,397 |
| 2025-10-03 | 160.20 | 162.10 | 158.20 | 161.30 | +2.02% | 449,909 |
| 2025-10-02 | 158.20 | 160.00 | 156.50 | 158.10 | +0.19% | 290,058 |
| 2025-10-01 | 154.30 | 159.40 | 154.30 | 157.80 | +3.27% | 1,108,277 |
| 2025-09-30 | 153.70 | 154.00 | 151.60 | 152.80 | -0.71% | 307,833 |
| 2025-09-29 | 155.00 | 155.90 | 153.00 | 153.90 | +0.13% | 339,857 |
| 2025-09-26 | 154.70 | 155.10 | 152.10 | 153.70 | -0.58% | 332,397 |
| 2025-09-25 | 159.00 | 159.30 | 154.40 | 154.60 | -2.46% | 404,755 |
| 2025-09-24 | 159.90 | 160.70 | 156.90 | 158.50 | -1.37% | 419,992 |
| 2025-09-23 | 158.50 | 163.30 | 156.80 | 160.70 | -0.19% | 511,689 |
| 2025-09-22 | 162.10 | 163.60 | 158.50 | 161.00 | -0.49% | 471,642 |
| 2025-09-19 | 161.30 | 163.20 | 159.50 | 161.80 | +0.31% | 2,295,460 |
| 2025-09-18 | 155.00 | 161.60 | 153.60 | 161.30 | +4.40% | 1,252,139 |
| 2025-09-17 | 155.40 | 156.00 | 151.50 | 154.50 | -0.58% | 649,365 |
| 2025-09-16 | 152.20 | 157.00 | 149.50 | 155.40 | +2.64% | 994,705 |
| 2025-09-15 | 152.30 | 153.60 | 150.40 | 151.40 | -0.26% | 571,371 |
| 2025-09-12 | 152.30 | 154.00 | 150.70 | 151.80 | -0.20% | 471,357 |
| 2025-09-11 | 154.70 | 154.70 | 151.70 | 152.10 | -1.36% | 405,576 |
| 2025-09-10 | 154.40 | 156.50 | 153.30 | 154.20 | +0.85% | 460,280 |
| 2025-09-09 | 155.30 | 155.30 | 152.70 | 152.90 | -1.35% | 439,883 |
| 2025-09-08 | 156.40 | 157.20 | 153.30 | 155.00 | +0.00% | 408,608 |
| 2025-09-05 | 155.70 | 160.20 | 154.80 | 155.00 | -0.51% | 969,607 |
| 2025-09-04 | 157.30 | 157.30 | 154.50 | 155.80 | -0.64% | 273,796 |
| 2025-09-03 | 156.80 | 158.40 | 155.40 | 156.80 | +1.49% | 449,357 |
| 2025-09-02 | 156.10 | 159.60 | 152.20 | 154.50 | -4.75% | 1,235,529 |
| 2025-09-01 | 165.60 | 165.60 | 161.20 | 162.20 | -2.23% | 323,634 |
| 2025-08-29 | 168.90 | 169.90 | 165.60 | 165.90 | -1.43% | 350,024 |
| 2025-08-28 | 167.80 | 169.70 | 166.30 | 168.30 | +2.37% | 692,710 |
| 2025-08-27 | 166.50 | 166.50 | 164.40 | 164.40 | -1.08% | 256,442 |
| 2025-08-26 | 165.00 | 167.30 | 164.30 | 166.20 | +0.54% | 567,441 |
| 2025-08-25 | 165.20 | 165.90 | 164.30 | 165.30 | +0.06% | 237,994 |
| 2025-08-22 | 162.00 | 165.40 | 161.00 | 165.20 | +1.79% | 489,082 |
| 2025-08-21 | 162.00 | 163.60 | 161.20 | 162.30 | +0.81% | 331,509 |
| 2025-08-20 | 165.00 | 165.40 | 160.20 | 161.00 | -3.94% | 870,139 |
| 2025-08-19 | 170.00 | 170.00 | 165.40 | 167.60 | -0.89% | 508,283 |
| 2025-08-18 | 167.70 | 169.80 | 164.60 | 169.10 | +0.48% | 688,396 |
| 2025-08-15 | 164.00 | 168.30 | 163.20 | 168.30 | +3.76% | 1,165,844 |
| 2025-08-14 | 161.00 | 163.80 | 159.70 | 162.20 | +1.95% | 1,388,304 |
| 2025-08-13 | 149.50 | 164.40 | 147.50 | 159.10 | +14.13% | 4,508,095 |
| 2025-08-12 | 137.70 | 140.30 | 135.60 | 139.40 | +2.42% | 792,998 |
| 2025-08-11 | 138.00 | 139.00 | 134.90 | 136.10 | -1.16% | 422,209 |
| 2025-08-08 | 135.80 | 138.10 | 135.20 | 137.70 | +1.32% | 685,699 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.41%). Worst month: Sep (-14.51%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nordic Semiconductor ASA's (NOD.OL) latest close?
164.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is NOD.OL's 52-week high and low?
211.00 high and 123.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Nordic Semiconductor ASA's strongest and weakest month historically?
Historically, NOD.OL's strongest calendar month has been May (average +7.41%) and its weakest Sep (average -14.51%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.