Nordic Semiconductor ASA (GB:0FF9)
LSE:0FF9
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
160.50
163.30
160.20
163.00
163.00
+2.74%
112,831
1.08
Apr 09, 2026
156.80
161.50
155.70
158.65
158.65
+1.23%
80,423
0.77
Apr 08, 2026
156.70
159.00
156.00
156.72
156.72
+0.14%
138,983
1.36
Apr 07, 2026
151.35
157.20
148.40
156.50
156.50
+2.57%
146,368
1.42
Apr 06, 2026
152.58
152.58
152.58
152.58
152.58
0.00%
0
0.00
Apr 03, 2026
152.58
152.58
152.58
152.58
152.58
0.00%
0
0.00
Apr 02, 2026
152.58
152.58
152.58
152.58
152.58
0.00%
0
0.00
Apr 01, 2026
155.65
156.60
151.35
152.58
152.58
+1.57%
35,154
0.33
Mar 31, 2026
149.10
153.90
147.30
150.23
150.23
+0.96%
96,154
0.90
Mar 30, 2026
145.30
149.40
145.00
148.80
148.80
+1.86%
51,318
0.49
Mar 27, 2026
151.15
150.80
144.10
146.09
146.09
-4.52%
190,199
1.84
Mar 26, 2026
152.30
153.90
151.10
153.00
153.00
+0.69%
20,582
0.20
Mar 25, 2026
150.85
153.70
149.80
151.96
151.96
+5.17%
53,996
0.53
Mar 24, 2026
144.60
148.00
142.00
144.49
144.49
-1.22%
64,953
0.64
Mar 23, 2026
141.10
147.90
138.40
146.28
146.28
-3.74%
65,022
0.65
Mar 20, 2026
153.30
154.15
146.00
151.96
151.96
-0.71%
145,248
1.47
Mar 19, 2026
157.50
159.05
151.10
153.05
153.05
-5.59%
251,970
2.65
Mar 18, 2026
163.25
164.70
160.80
162.11
162.11
+1.59%
110,968
1.03
Mar 17, 2026
159.25
161.50
156.50
159.58
159.58
+0.12%
23,937
0.22
Mar 16, 2026
152.50
160.40
152.00
159.39
159.39
+6.58%
208,089
1.96
Mar 13, 2026
147.05
150.70
147.10
149.55
149.55
+0.05%
38,585
0.36
Mar 12, 2026
148.60
152.35
147.40
149.47
149.47
+1.55%
135,253
1.29
Mar 11, 2026
145.90
150.10
144.80
147.19
147.19
+0.42%
47,886
0.46
Mar 10, 2026
141.60
148.30
141.40
146.57
146.57
+6.51%
128,371
1.18
Mar 09, 2026
136.00
139.45
134.30
137.62
137.62
-4.04%
179,491
1.54
Mar 06, 2026
144.60
146.50
140.70
143.41
143.41
-0.64%
73,539
0.64
Mar 05, 2026
145.80
146.40
143.50
144.33
144.33
+0.92%
87,864
0.76
Mar 04, 2026
139.55
146.15
139.15
143.02
143.02
+6.04%
350,568
3.18
Mar 03, 2026
138.75
139.00
132.85
134.87
134.87
-3.84%
112,030
1.03
Mar 02, 2026
138.65
143.20
137.60
140.27
140.27
+1.01%
152,648
1.41
Feb 27, 2026
139.75
144.70
135.80
138.86
138.86
-2.69%
295,977
2.83
Feb 26, 2026
143.35
144.00
139.60
142.70
142.70
+2.08%
91,680
0.87
Feb 25, 2026
141.80
142.00
138.80
139.79
139.79
-1.30%
81,292
0.77
Feb 24, 2026
140.80
143.10
140.40
141.63
141.63
+0.31%
49,080
0.46
Feb 23, 2026
142.85
142.70
139.70
141.19
141.19
-1.44%
138,841
1.32
Feb 20, 2026
143.25
144.60
141.70
143.25
143.25
-0.20%
33,343
0.31
Feb 19, 2026
143.65
144.30
142.10
143.53
143.53
+1.30%
24,089
0.22
Feb 18, 2026
139.05
144.30
138.90
141.69
141.69
+2.68%
125,920
1.17
Feb 17, 2026
140.60
140.70
136.70
137.99
137.99
-4.00%
57,926
0.54
Feb 16, 2026
142.05
142.30
139.20
140.16
140.16
-2.49%
44,506
0.42
Feb 13, 2026
149.40
145.50
142.10
143.74
143.74
-3.72%
64,769
0.60
Feb 12, 2026
152.70
153.10
148.50
149.30
149.30
-2.54%
63,187
0.58
Feb 11, 2026
152.20
153.60
150.50
153.19
153.19
+0.66%
47,188
0.44
Feb 10, 2026
152.00
154.50
150.55
152.19
152.19
+0.04%
29,134
0.27
Feb 09, 2026
156.90
157.40
150.10
152.12
152.12
-0.38%
64,936
0.60
Feb 06, 2026
156.20
156.90
150.10
152.70
152.70
+2.23%
241,160
2.29
Feb 05, 2026
144.60
153.80
144.30
149.37
149.37
+12.25%
492,206
4.98
Feb 04, 2026
139.45
139.70
130.00
133.07
133.07
+4.93%
366,007
3.86
Feb 03, 2026
129.40
130.00
124.00
126.82
126.82
<+0.01%
65,349
0.69
Feb 02, 2026
126.15
128.80
125.75
126.81
126.81
-2.30%
85,776
0.90
Rows: