UK markets open in 7 hours 56 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,313.30 +3.70 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,345.25 +1,277.91 (+2.77%)
Nordic Semiconductor ASA (NOD.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:29PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 121.35 | 129.90 | 120.20 | 123.00 | 123.00 | 1,273,174 |
| 30 Apr 2024 | 123.80 | 124.80 | 121.95 | 123.50 | 123.50 | 607,285 |
| 29 Apr 2024 | 121.20 | 123.25 | 120.70 | 122.65 | 122.65 | 916,719 |
| 26 Apr 2024 | 121.05 | 121.05 | 114.25 | 116.40 | 116.40 | 971,224 |
| 25 Apr 2024 | 118.00 | 123.55 | 116.70 | 119.85 | 119.85 | 1,525,882 |
| 24 Apr 2024 | 115.00 | 121.70 | 111.10 | 121.00 | 121.00 | 5,457,870 |
| 23 Apr 2024 | 86.20 | 89.54 | 85.66 | 88.74 | 88.74 | 534,040 |
| 22 Apr 2024 | 88.00 | 89.12 | 85.80 | 86.72 | 86.72 | 432,049 |
| 19 Apr 2024 | 90.90 | 91.14 | 88.72 | 88.90 | 88.90 | 324,116 |
| 18 Apr 2024 | 90.06 | 91.22 | 89.08 | 90.90 | 90.90 | 443,993 |
| 17 Apr 2024 | 88.14 | 91.52 | 88.14 | 91.20 | 91.20 | 444,108 |
| 16 Apr 2024 | 90.00 | 90.68 | 88.26 | 90.24 | 90.24 | 362,260 |
| 15 Apr 2024 | 94.40 | 94.56 | 90.48 | 91.50 | 91.50 | 749,772 |
| 12 Apr 2024 | 93.22 | 94.84 | 92.72 | 94.24 | 94.24 | 755,587 |
| 11 Apr 2024 | 90.30 | 91.22 | 88.56 | 89.74 | 89.74 | 630,888 |
| 10 Apr 2024 | 90.90 | 94.20 | 90.56 | 91.22 | 91.22 | 1,199,642 |
| 09 Apr 2024 | 87.00 | 91.26 | 85.46 | 90.80 | 90.80 | 1,219,705 |
| 08 Apr 2024 | 83.00 | 86.00 | 82.30 | 86.00 | 86.00 | 3,214,950 |
| 05 Apr 2024 | 78.30 | 78.90 | 76.96 | 77.44 | 77.44 | 856,508 |
| 04 Apr 2024 | 79.80 | 79.80 | 78.30 | 78.46 | 78.46 | 889,657 |
| 03 Apr 2024 | 78.58 | 80.70 | 77.76 | 79.44 | 79.44 | 1,354,171 |
| 02 Apr 2024 | 85.00 | 86.26 | 82.54 | 82.58 | 82.58 | 539,810 |
| 27 Mar 2024 | 83.94 | 85.90 | 83.36 | 85.80 | 85.80 | 197,585 |
| 26 Mar 2024 | 84.68 | 85.04 | 83.20 | 83.48 | 83.48 | 487,928 |
| 25 Mar 2024 | 85.32 | 85.72 | 84.40 | 85.28 | 85.28 | 323,711 |
| 22 Mar 2024 | 86.44 | 86.44 | 85.24 | 85.58 | 85.58 | 354,629 |
| 21 Mar 2024 | 85.98 | 87.80 | 85.70 | 86.44 | 86.44 | 672,646 |
| 20 Mar 2024 | 82.42 | 84.28 | 82.26 | 83.28 | 83.28 | 335,954 |
| 19 Mar 2024 | 84.04 | 84.50 | 82.18 | 82.32 | 82.32 | 581,568 |
| 18 Mar 2024 | 85.00 | 86.26 | 84.28 | 84.80 | 84.80 | 391,167 |
| 15 Mar 2024 | 87.70 | 88.12 | 84.74 | 84.88 | 84.88 | 672,321 |
| 14 Mar 2024 | 88.14 | 90.42 | 87.80 | 88.00 | 88.00 | 521,022 |
| 13 Mar 2024 | 87.80 | 89.44 | 86.60 | 88.00 | 88.00 | 411,189 |
| 12 Mar 2024 | 84.00 | 87.18 | 83.64 | 87.18 | 87.18 | 794,901 |
| 11 Mar 2024 | 85.02 | 85.48 | 83.00 | 83.54 | 83.54 | 905,065 |
| 08 Mar 2024 | 86.98 | 87.88 | 85.70 | 86.14 | 86.14 | 632,992 |
| 07 Mar 2024 | 87.72 | 87.90 | 86.04 | 86.80 | 86.80 | 839,801 |
| 06 Mar 2024 | 88.50 | 89.02 | 87.54 | 87.72 | 87.72 | 507,270 |
| 05 Mar 2024 | 91.12 | 91.60 | 87.58 | 88.56 | 88.56 | 1,020,347 |
| 04 Mar 2024 | 93.28 | 94.26 | 91.50 | 91.94 | 91.94 | 399,251 |
| 01 Mar 2024 | 92.46 | 93.20 | 91.10 | 92.80 | 92.80 | 524,915 |
| 29 Feb 2024 | 89.00 | 91.58 | 88.38 | 90.60 | 90.60 | 619,890 |
| 28 Feb 2024 | 91.78 | 91.78 | 88.00 | 88.90 | 88.90 | 992,426 |
| 27 Feb 2024 | 92.00 | 93.08 | 91.68 | 92.16 | 92.16 | 371,213 |
| 26 Feb 2024 | 92.00 | 93.42 | 91.80 | 93.00 | 93.00 | 396,518 |
| 23 Feb 2024 | 93.90 | 94.36 | 91.54 | 91.80 | 91.80 | 464,941 |
| 22 Feb 2024 | 94.98 | 96.98 | 93.16 | 93.26 | 93.26 | 610,178 |
| 21 Feb 2024 | 93.90 | 94.58 | 90.10 | 90.44 | 90.44 | 734,718 |
| 20 Feb 2024 | 98.00 | 98.00 | 93.76 | 93.86 | 93.86 | 374,058 |
| 19 Feb 2024 | 97.48 | 98.78 | 96.44 | 98.20 | 98.20 | 259,709 |
| 16 Feb 2024 | 99.06 | 99.70 | 97.00 | 97.48 | 97.48 | 431,167 |
| 15 Feb 2024 | 97.20 | 99.60 | 96.40 | 98.52 | 98.52 | 476,788 |
| 14 Feb 2024 | 98.90 | 99.82 | 96.82 | 97.00 | 97.00 | 708,529 |
| 13 Feb 2024 | 96.88 | 98.44 | 95.70 | 98.18 | 98.18 | 826,213 |
| 12 Feb 2024 | 98.10 | 99.08 | 95.40 | 96.88 | 96.88 | 735,249 |
| 09 Feb 2024 | 94.00 | 97.30 | 92.88 | 97.30 | 97.30 | 1,339,837 |
| 08 Feb 2024 | 89.84 | 94.34 | 89.84 | 94.00 | 94.00 | 1,599,973 |
| 07 Feb 2024 | 80.10 | 88.70 | 79.52 | 88.30 | 88.30 | 3,017,290 |
| 06 Feb 2024 | 84.00 | 86.96 | 79.68 | 80.80 | 80.80 | 4,391,380 |
| 05 Feb 2024 | 104.40 | 105.65 | 103.75 | 104.00 | 104.00 | 532,844 |
| 02 Feb 2024 | 106.10 | 106.75 | 104.55 | 104.55 | 104.55 | 316,797 |
| 01 Feb 2024 | 108.50 | 108.80 | 105.40 | 105.80 | 105.80 | 616,649 |
| 31 Jan 2024 | 109.90 | 110.00 | 106.95 | 107.00 | 107.00 | 509,055 |
| 30 Jan 2024 | 111.00 | 111.95 | 110.00 | 110.00 | 110.00 | 396,423 |
| 29 Jan 2024 | 110.10 | 111.40 | 109.30 | 110.70 | 110.70 | 426,215 |
| 26 Jan 2024 | 111.40 | 111.90 | 109.25 | 110.30 | 110.30 | 563,735 |
| 25 Jan 2024 | 112.60 | 113.60 | 110.05 | 113.20 | 113.20 | 483,970 |
| 24 Jan 2024 | 114.95 | 115.00 | 109.25 | 113.60 | 113.60 | 1,210,173 |
| 23 Jan 2024 | 117.10 | 120.00 | 116.95 | 117.60 | 117.60 | 662,619 |
| 22 Jan 2024 | 113.65 | 116.75 | 113.40 | 116.00 | 116.00 | 607,962 |
| 19 Jan 2024 | 113.65 | 115.20 | 111.50 | 111.90 | 111.90 | 498,115 |
| 18 Jan 2024 | 108.50 | 111.15 | 106.50 | 110.80 | 110.80 | 505,973 |
| 17 Jan 2024 | 108.10 | 108.20 | 106.55 | 106.95 | 106.95 | 361,995 |
| 16 Jan 2024 | 111.60 | 111.65 | 107.80 | 109.95 | 109.95 | 521,587 |
| 15 Jan 2024 | 112.30 | 112.50 | 111.85 | 112.30 | 112.30 | 220,775 |
| 12 Jan 2024 | 113.60 | 115.00 | 111.80 | 112.30 | 112.30 | 538,369 |
| 11 Jan 2024 | 112.25 | 113.50 | 111.50 | 111.50 | 111.50 | 397,217 |
| 10 Jan 2024 | 112.80 | 113.30 | 111.10 | 111.25 | 111.25 | 447,778 |
| 09 Jan 2024 | 111.00 | 112.00 | 108.10 | 111.10 | 111.10 | 945,986 |
| 08 Jan 2024 | 112.00 | 115.40 | 111.65 | 115.40 | 115.40 | 739,955 |
| 05 Jan 2024 | 113.10 | 113.40 | 109.45 | 112.15 | 112.15 | 484,783 |
| 04 Jan 2024 | 114.95 | 116.25 | 110.90 | 111.80 | 111.80 | 1,134,770 |
| 03 Jan 2024 | 118.85 | 119.40 | 113.95 | 114.05 | 114.05 | 697,582 |
| 02 Jan 2024 | 126.00 | 126.30 | 118.95 | 119.30 | 119.30 | 611,232 |
| 29 Dec 2023 | 124.55 | 126.00 | 124.00 | 126.00 | 126.00 | 187,611 |
| 28 Dec 2023 | 122.30 | 125.20 | 121.90 | 125.20 | 125.20 | 339,126 |
| 27 Dec 2023 | 124.25 | 126.60 | 121.70 | 122.05 | 122.05 | 422,961 |
| 22 Dec 2023 | 124.05 | 125.50 | 123.60 | 124.25 | 124.25 | 245,713 |
| 21 Dec 2023 | 121.50 | 125.60 | 120.55 | 124.45 | 124.45 | 385,493 |
| 20 Dec 2023 | 125.80 | 126.10 | 120.05 | 122.70 | 122.70 | 430,121 |
| 19 Dec 2023 | 123.30 | 127.25 | 123.25 | 124.95 | 124.95 | 490,655 |
| 18 Dec 2023 | 126.30 | 126.30 | 121.55 | 122.95 | 122.95 | 709,890 |
| 15 Dec 2023 | 123.00 | 126.95 | 121.80 | 126.95 | 126.95 | 3,212,144 |
| 14 Dec 2023 | 120.80 | 123.55 | 118.60 | 120.95 | 120.95 | 739,439 |
| 13 Dec 2023 | 112.00 | 118.20 | 112.00 | 117.10 | 117.10 | 806,026 |
| 12 Dec 2023 | 113.35 | 113.35 | 108.20 | 112.00 | 112.00 | 1,035,336 |
| 11 Dec 2023 | 110.90 | 114.95 | 110.35 | 114.90 | 114.90 | 492,434 |
| 08 Dec 2023 | 106.25 | 112.50 | 106.15 | 110.90 | 110.90 | 875,987 |
| 07 Dec 2023 | 106.10 | 106.50 | 104.20 | 105.65 | 105.65 | 329,580 |
| 06 Dec 2023 | 104.00 | 107.70 | 103.25 | 106.90 | 106.90 | 910,157 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.