Education
About Us
Working with TipRanks
Follow Us
Nordic Semiconductor ASA (GB:0FF9)
LSE:0FF9
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Jul 23, 2025
138.45
139.40
136.20
138.85
138.85
-2.01%
67,651
0.90
Jul 22, 2025
143.35
143.60
139.60
141.70
141.70
-1.80%
43,024
0.57
Jul 21, 2025
145.00
145.30
143.60
144.30
144.30
-1.16%
6,670
0.09
Jul 18, 2025
146.15
147.70
145.30
146.00
146.00
-0.15%
36,575
0.48
Jul 17, 2025
142.15
147.50
142.10
146.21
146.21
+4.24%
65,255
0.87
Jul 16, 2025
139.45
141.30
138.90
140.27
140.27
-0.27%
14,117
0.19
Jul 15, 2025
138.45
141.30
138.10
140.65
140.65
+2.74%
73,297
0.97
Jul 14, 2025
136.80
137.30
135.60
136.90
136.90
-1.16%
7,804
0.10
Jul 11, 2025
139.35
139.90
137.80
138.51
138.51
-0.66%
17,602
0.23
Jul 10, 2025
139.25
140.90
138.90
139.43
139.43
+1.11%
73,112
0.95
Jul 09, 2025
138.45
139.10
136.90
137.90
137.90
-0.14%
86,796
1.12
Jul 08, 2025
142.05
142.30
137.00
138.10
138.10
-2.89%
145,307
1.89
Jul 07, 2025
140.00
143.00
139.90
142.20
142.20
+3.05%
43,088
0.55
Jul 04, 2025
134.25
139.00
134.00
137.99
137.99
+2.99%
62,200
0.80
Jul 03, 2025
133.40
135.65
132.00
133.99
133.98
-1.72%
143,932
1.91
Jul 02, 2025
133.10
137.50
132.80
136.33
136.33
+2.39%
82,257
1.10
Jul 01, 2025
135.75
136.20
131.40
133.15
133.14
-1.36%
18,043
0.24
Jun 30, 2025
134.95
136.35
134.00
134.98
134.98
-1.14%
116,726
1.59
Jun 27, 2025
137.00
138.30
133.90
136.54
136.54
-0.16%
28,078
0.38
Jun 26, 2025
137.00
139.65
135.70
136.76
136.76
+0.48%
75,849
1.05
Jun 25, 2025
138.05
139.90
135.25
136.10
136.10
+0.29%
99,667
1.40
Jun 24, 2025
136.20
139.70
134.20
135.71
135.71
+0.32%
180,244
2.60
Jun 23, 2025
135.45
136.40
133.60
135.28
135.28
-1.43%
55,613
0.81
Jun 20, 2025
137.60
138.40
135.30
137.24
137.24
+1.22%
72,314
0.99
Jun 19, 2025
134.95
136.20
134.20
135.59
135.59
+0.08%
29,817
0.38
Jun 18, 2025
135.05
136.80
133.40
135.49
135.48
-2.40%
75,710
0.96
Jun 17, 2025
136.50
140.00
136.40
138.82
138.82
+1.06%
82,796
1.06
Jun 16, 2025
137.40
138.80
135.20
137.36
137.36
+0.30%
100,910
1.30
Jun 13, 2025
134.05
138.00
134.10
136.95
136.95
-0.26%
22,131
0.28
Jun 12, 2025
137.60
138.70
136.10
137.30
137.30
-0.80%
6,394
0.08
Jun 11, 2025
136.00
141.10
136.20
138.40
138.40
+2.46%
84,614
1.08
Jun 10, 2025
134.75
136.80
134.60
135.08
135.08
-0.38%
106,483
1.37
Jun 09, 2025
135.60
136.00
133.20
135.60
135.60
0.00%
0
0.00
Jun 06, 2025
133.80
136.00
133.20
135.60
135.60
+0.98%
41,571
0.53
Jun 05, 2025
133.10
135.60
132.80
134.28
134.28
+0.41%
121,286
1.54
Jun 04, 2025
128.30
134.10
128.35
133.73
133.73
+8.02%
139,432
1.80
Jun 03, 2025
123.75
127.80
123.50
123.80
123.80
+0.49%
85,747
1.12
Jun 02, 2025
122.65
123.85
120.80
123.20
123.20
-1.94%
46,438
0.60
May 30, 2025
125.10
127.00
123.50
125.64
125.64
+1.04%
76,703
1.00
May 29, 2025
124.35
126.20
124.10
124.35
124.35
0.00%
0
0.00
May 28, 2025
126.05
126.20
124.10
124.35
124.35
-0.04%
41,405
0.54
May 27, 2025
122.45
126.90
123.80
124.40
124.40
+0.69%
78,703
1.03
May 23, 2025
126.15
128.90
120.60
125.72
125.72
+1.46%
47,252
0.62
May 22, 2025
120.20
126.40
119.50
123.90
123.90
+2.23%
63,930
0.84
May 21, 2025
120.60
122.30
120.00
121.21
121.21
-0.68%
123,573
1.66
May 20, 2025
121.40
123.20
120.60
122.03
122.03
+1.84%
10,733
0.14
May 19, 2025
121.80
122.10
118.75
119.83
119.83
-3.47%
58,413
0.79
May 16, 2025
123.15
125.60
122.60
124.14
124.14
+0.82%
58,127
0.78
May 15, 2025
124.80
125.00
122.30
123.14
123.14
-2.09%
41,606
0.55
May 14, 2025
125.50
127.00
124.70
125.76
125.76
+3.09%
164,327
2.21
Rows: