Nordic Semiconductor ASA (GB:0FF9)
LSE:0FF9
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
205.30
205.80
200.40
203.65
203.65
-0.10%
81,548
0.78
May 28, 2026
202.20
207.00
201.80
203.85
203.85
-0.95%
139,137
1.32
May 27, 2026
204.70
210.80
201.80
205.81
205.81
+2.80%
112,804
1.05
May 26, 2026
199.25
206.00
194.00
200.20
200.20
-3.29%
139,364
1.30
May 25, 2026
207.00
208.60
202.40
207.00
207.00
0.00%
0
0.00
May 22, 2026
202.55
208.60
202.40
207.00
207.00
+3.60%
73,218
0.68
May 21, 2026
201.00
202.60
198.60
199.81
199.81
<+0.01%
56,564
0.52
May 20, 2026
194.85
200.80
195.00
199.80
199.80
+1.16%
89,963
0.83
May 19, 2026
199.65
200.40
194.80
197.51
197.51
-3.65%
217,534
2.06
May 18, 2026
201.00
205.60
199.00
205.00
205.00
+1.20%
143,842
1.37
May 15, 2026
199.45
204.60
199.90
202.56
202.56
+1.18%
171,317
1.66
May 14, 2026
200.20
200.20
200.20
200.20
200.20
0.00%
0
0.00
May 13, 2026
194.85
203.40
194.20
200.20
200.20
+3.56%
522,763
5.40
May 12, 2026
194.95
195.00
192.40
193.33
193.33
-2.14%
90,626
0.94
May 11, 2026
200.85
201.20
195.40
197.56
197.56
-0.22%
204,022
2.17
May 08, 2026
196.15
201.80
195.65
198.01
198.01
+0.67%
110,078
1.19
May 07, 2026
197.70
200.20
194.30
196.69
196.69
-0.26%
140,132
1.53
May 06, 2026
194.45
199.20
193.90
197.20
197.20
+2.35%
60,763
0.64
May 05, 2026
188.70
194.60
188.40
192.68
192.68
+0.65%
72,626
0.72
May 04, 2026
192.10
193.30
188.40
191.43
191.43
+0.07%
85,588
0.81
May 01, 2026
191.31
191.70
186.50
191.31
191.31
0.00%
0
0.00
Apr 30, 2026
187.05
191.70
186.50
191.31
191.31
+3.67%
75,895
0.71
Apr 29, 2026
188.30
191.15
181.10
184.54
184.54
-5.90%
154,220
1.46
Apr 28, 2026
197.75
198.30
185.65
196.10
196.10
+5.16%
123,846
1.19
Apr 27, 2026
189.40
189.80
181.70
186.47
186.47
-1.13%
111,617
1.07
Apr 24, 2026
185.60
190.90
184.80
188.59
188.59
+1.96%
112,477
1.08
Apr 23, 2026
184.60
188.20
182.20
184.96
184.96
-0.61%
16,128
0.15
Apr 22, 2026
188.10
189.50
181.40
186.09
186.09
+0.92%
47,457
0.45
Apr 21, 2026
184.90
187.80
182.40
184.40
184.40
+0.28%
25,068
0.24
Apr 20, 2026
181.50
186.00
181.10
183.87
183.87
+0.26%
50,191
0.47
Apr 17, 2026
178.25
186.00
177.70
183.39
183.39
+4.26%
125,990
1.21
Apr 16, 2026
177.00
178.40
173.50
175.90
175.90
+1.59%
134,129
1.27
Apr 15, 2026
171.45
175.90
170.60
173.15
173.15
+1.92%
125,202
1.20
Apr 14, 2026
168.00
170.80
167.30
169.88
169.88
+4.22%
66,541
0.64
Apr 13, 2026
161.40
164.50
160.90
163.00
163.00
<+0.01%
53,391
0.51
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
Rows: