UK markets closed

Nordic Semiconductor ASA (0FF9.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
128.70+3.42 (+2.73%)
At close: 07:05PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024125.13129.60122.25128.70128.7010,544
02 May 2024121.07128.58126.60125.28125.2839,658
01 May 2024121.82121.82121.82121.82121.82-
30 Apr 2024123.72124.60121.55121.82121.8219,836
29 Apr 2024121.72123.20121.00121.72121.7250,471
26 Apr 2024120.80121.75114.30115.07115.07217,244
25 Apr 2024117.63123.25116.05120.15120.15265,413
24 Apr 2024114.65121.90114.85121.32121.32391,840
23 Apr 202486.3389.1085.6888.8088.80164,861
22 Apr 202488.3088.8685.9086.8186.81129,480
19 Apr 202490.4690.9888.8889.0089.0024,763
18 Apr 202490.8791.5489.3489.9289.9288,925
17 Apr 202490.9991.4987.7891.0991.09125,600
16 Apr 202489.5792.0688.5089.5789.5723,977
15 Apr 202494.4494.6090.8091.8791.8729,401
12 Apr 202493.3194.6292.5294.5694.5666,939
11 Apr 202490.8391.7888.5789.4189.4199,921
10 Apr 202490.5893.8090.7691.8591.8562,161
09 Apr 202486.9591.0885.4890.4490.44120,157
08 Apr 202483.6386.0282.5285.5385.53539,092
05 Apr 202478.1778.6177.2677.0077.0083,899
04 Apr 202479.6580.2878.3078.4278.42247,096
03 Apr 202477.7680.5878.5278.6878.68176,629
02 Apr 202484.8086.2282.5783.6383.6378,783
28 Mar 202483.5283.5283.5283.5283.52-
27 Mar 202483.8186.0083.3683.5283.5219,919
26 Mar 202484.8285.0083.4083.5283.52245,364
25 Mar 202485.4586.1084.4485.4585.4517,339
22 Mar 202486.1786.4485.4086.1786.1747,115
21 Mar 202486.1387.6085.7486.3386.3374,250
20 Mar 202482.6884.0682.4283.9383.9327,175
19 Mar 202484.4985.3282.1883.3283.3234,223
18 Mar 202485.1086.2684.3685.1085.1041,822
15 Mar 202488.3688.1284.8785.7685.7641,824
14 Mar 202488.3690.3287.4688.3888.3852,192
13 Mar 202485.0089.5086.7087.6187.6145,431
12 Mar 202484.2287.1883.0286.8586.85417,755
11 Mar 202485.2186.6683.0483.9383.9372,192
08 Mar 202487.3287.2485.7286.0586.05365,620
07 Mar 202487.6588.2686.1886.3586.35128,492
06 Mar 202488.2489.1087.7188.2488.2456,857
05 Mar 202491.1591.1087.6688.4388.43128,817
04 Mar 202493.8293.9891.7092.4192.41319,847
01 Mar 202492.7193.0290.0491.4091.40397,902
29 Feb 202488.8491.2088.3691.4291.4272,806
28 Feb 202491.6992.7288.0288.8688.86124,898
27 Feb 202492.2893.0691.8092.2892.2827,446
26 Feb 202492.2893.4092.0092.2892.2829,039
23 Feb 202492.8094.0091.6292.6792.6749,793
22 Feb 202494.4496.5293.1993.3793.3796,694
21 Feb 202493.8894.6490.1891.1791.1754,281
20 Feb 202497.8698.8093.6694.8394.8339,714
19 Feb 202497.8798.4496.4497.8297.8251,364
16 Feb 202499.2999.8897.1297.7697.7641,370
15 Feb 202497.1299.2496.0298.5498.5445,108
14 Feb 202498.6899.5496.9097.1697.1688,523
13 Feb 202496.2298.6095.9497.5897.5885,696
12 Feb 202498.1598.8895.4296.5996.5944,400
09 Feb 202494.4297.3092.9095.8595.8590,929
08 Feb 202490.1994.3887.7692.9092.90166,928
07 Feb 202480.3888.6479.8888.2088.20178,429
06 Feb 202486.4686.9879.8681.3581.35260,162
05 Feb 2024104.70105.65103.60104.70104.701,116,581
02 Feb 2024106.30106.60103.60104.75104.7581,127
01 Feb 2024108.70109.20105.35105.53105.53339,845
31 Jan 2024109.93110.70106.99108.30108.3040,984
30 Jan 2024111.28111.75109.99111.28111.2823,938
29 Jan 2024110.15111.20109.35110.15110.15124,080
26 Jan 2024111.63112.00109.55110.55110.5532,460
25 Jan 2024111.82114.30110.35113.28113.281,627,132
24 Jan 2024114.70118.35108.90112.25112.25112,975
23 Jan 2024117.53119.30117.10117.38117.3845,605
22 Jan 2024113.32116.80111.20116.75116.75112,087
19 Jan 2024114.50115.10111.75112.80112.8056,442
18 Jan 2024108.10111.10107.00109.68109.6848,831
17 Jan 2024108.35108.95106.50106.70106.7057,111
16 Jan 2024111.57113.00107.80109.53109.53128,575
15 Jan 2024112.25114.00111.85112.80112.8030,953
12 Jan 2024114.55114.20110.80112.90112.9062,361
11 Jan 2024112.60113.50111.49112.60112.6069,572
10 Jan 2024113.32113.20110.40111.63111.63475,983
09 Jan 2024110.15111.95108.30109.78109.7838,722
08 Jan 2024111.72115.40111.90114.90114.9047,711
05 Jan 2024113.32113.10109.80111.53111.5388,590
04 Jan 2024114.80116.10111.00111.43111.4373,544
03 Jan 2024118.70120.05114.05115.22115.2274,875
02 Jan 2024126.55126.90119.15119.18119.18121,360
29 Dec 2023124.40126.01123.80124.40124.4030,802
28 Dec 2023122.40125.21122.05124.20124.2057,225
27 Dec 2023124.50126.45122.03122.55122.55175,458
22 Dec 2023123.82125.50123.15123.82123.8277,030
21 Dec 2023121.32125.40121.05124.90124.9021,633
20 Dec 2023125.88126.00120.10122.05122.0562,777
19 Dec 2023123.63127.15122.20125.13125.13163,008
18 Dec 2023125.82127.75121.95123.18123.18193,726
15 Dec 2023123.07126.98122.05125.13125.13426,691
14 Dec 2023121.72123.50118.70121.28121.28121,294
13 Dec 2023112.25118.25112.00117.03117.0396,642
12 Dec 2023108.00112.90108.05111.53111.53243,675
11 Dec 2023111.47115.00110.20114.65114.65205,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...