Education
About Us
Working with TipRanks
Follow Us
Nordic Semiconductor ASA (GB:0FF9)
LSE:0FF9
Time Period
1Y
Events
Historical Prices
Rows:
Nov 28, 2025
134.15
135.60
133.75
134.20
134.20
-0.08%
105,280
1.24
Nov 27, 2025
131.65
134.80
131.40
134.31
134.30
+3.52%
81,444
0.97
Nov 26, 2025
125.50
131.50
128.20
129.73
129.73
+1.25%
68,211
0.82
Nov 25, 2025
131.05
132.10
126.10
128.14
128.14
-2.38%
97,406
1.19
Nov 24, 2025
132.30
132.20
129.00
131.26
131.26
+0.20%
137,223
1.71
Nov 21, 2025
128.40
131.40
126.50
131.00
131.00
-2.81%
129,017
1.64
Nov 20, 2025
135.55
135.90
133.80
134.79
134.79
+3.57%
26,311
0.33
Nov 19, 2025
128.90
131.60
126.40
130.14
130.14
-1.26%
39,018
0.50
Nov 18, 2025
132.00
132.10
127.30
131.80
131.80
-2.97%
121,341
1.57
Nov 17, 2025
138.15
138.40
134.10
135.84
135.84
+0.54%
76,515
0.99
Nov 14, 2025
136.80
137.20
133.80
135.11
135.11
-2.17%
38,286
0.49
Nov 13, 2025
138.65
139.20
137.10
138.10
138.10
-1.40%
74,599
0.95
Nov 12, 2025
136.60
140.60
135.80
140.07
140.07
+2.56%
54,441
0.69
Nov 11, 2025
135.65
137.90
134.30
136.58
136.58
+0.47%
35,341
0.43
Nov 10, 2025
135.25
136.75
134.85
135.94
135.94
+1.87%
80,653
0.98
Nov 07, 2025
139.85
136.50
132.20
133.44
133.44
-2.78%
106,062
1.30
Nov 06, 2025
139.15
139.40
135.60
137.26
137.26
-1.61%
48,790
0.60
Nov 05, 2025
140.70
142.60
138.10
139.50
139.50
-2.16%
119,643
1.48
Nov 04, 2025
144.60
144.80
141.40
142.58
142.58
-4.27%
64,106
0.79
Nov 03, 2025
145.90
149.60
145.50
148.93
148.93
+1.12%
619,320
8.58
Oct 31, 2025
149.30
149.90
145.20
147.28
147.28
-2.71%
101,189
1.39
Oct 30, 2025
153.70
154.40
150.00
151.39
151.38
-3.89%
106,682
1.48
Oct 29, 2025
155.75
162.00
153.50
157.51
157.51
-5.94%
71,562
1.00
Oct 28, 2025
165.80
169.60
165.50
167.45
167.45
+1.18%
39,959
0.56
Oct 27, 2025
165.70
167.50
164.20
165.49
165.49
+0.57%
29,799
0.42
Oct 24, 2025
159.25
166.40
163.60
164.55
164.55
+2.20%
84,140
1.19
Oct 23, 2025
165.00
164.90
160.30
161.00
161.00
-1.83%
21,671
0.30
Oct 22, 2025
166.35
167.10
163.20
164.00
164.00
-2.16%
42,848
0.60
Oct 21, 2025
165.80
168.00
165.60
167.62
167.62
+2.11%
146,413
2.09
Oct 20, 2025
164.40
165.00
162.90
164.16
164.16
+0.83%
15,093
0.21
Oct 17, 2025
165.60
165.40
161.00
162.80
162.80
-2.81%
29,929
0.43
Oct 16, 2025
164.80
168.30
163.75
167.52
167.52
+2.25%
51,526
0.74
Oct 15, 2025
161.70
165.00
161.50
163.83
163.83
+4.45%
42,020
0.60
Oct 14, 2025
158.25
158.50
155.60
156.86
156.86
-3.65%
35,004
0.50
Oct 13, 2025
161.90
164.20
157.60
162.80
162.80
-0.72%
38,885
0.55
Oct 10, 2025
167.05
167.40
163.50
163.98
163.98
+2.02%
21,881
0.31
Oct 09, 2025
158.65
161.65
158.40
160.73
160.72
+1.96%
99,133
1.44
Oct 08, 2025
159.45
159.90
155.70
157.64
157.64
-2.57%
39,990
0.58
Oct 07, 2025
164.60
165.90
160.80
161.80
161.80
+1.08%
74,655
1.07
Oct 06, 2025
161.00
164.80
158.70
160.08
160.08
-0.63%
73,789
1.04
Oct 03, 2025
160.20
161.80
159.28
161.10
161.10
+1.90%
579,661
9.32
Oct 02, 2025
158.85
159.30
156.30
158.10
158.10
-0.19%
23,081
0.37
Oct 01, 2025
154.35
158.60
154.30
158.40
158.40
+3.21%
103,178
1.63
Sep 30, 2025
153.70
154.00
152.50
153.47
153.47
-0.50%
33,788
0.53
Sep 29, 2025
154.15
156.00
153.30
154.24
154.24
+0.87%
38,896
0.61
Sep 26, 2025
156.00
154.80
152.20
152.91
152.91
-1.76%
11,004
0.17
Sep 25, 2025
158.75
159.15
154.90
155.65
155.65
-1.34%
25,292
0.39
Sep 24, 2025
159.55
160.40
157.00
157.77
157.77
-1.82%
108,635
1.67
Sep 23, 2025
157.90
163.20
157.60
160.70
160.70
-0.22%
44,501
0.67
Sep 22, 2025
162.35
162.90
158.50
161.06
161.06
+0.14%
114,061
1.70
Rows: