Education
About Us
Working with TipRanks
Follow Us
Nordic Semiconductor ASA (GB:0FF9)
LSE:0FF9
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
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
May 13, 2025
121.40
124.00
121.00
122.00
122.00
-0.08%
9,755
0.13
May 12, 2025
118.05
123.80
118.00
122.09
122.09
+5.80%
178,696
2.39
May 09, 2025
114.25
116.50
111.40
115.40
115.40
-0.65%
33,640
0.44
May 08, 2025
113.90
117.90
114.50
116.15
116.15
+2.24%
152,916
1.98
May 07, 2025
110.35
115.90
110.20
113.61
113.61
+2.45%
77,774
1.02
May 06, 2025
111.25
112.30
109.70
110.90
110.90
-0.83%
13,858
0.18
May 02, 2025
106.45
112.40
106.30
107.73
107.73
+3.68%
106,635
1.39
May 01, 2025
103.90
106.60
102.00
103.90
103.90
0.00%
0
0.00
Apr 30, 2025
104.40
106.60
102.00
103.90
103.90
-6.31%
175,467
2.28
Apr 29, 2025
117.10
116.50
107.90
110.90
110.90
-10.44%
312,306
4.28
Apr 28, 2025
122.45
124.90
122.90
123.83
123.83
+1.90%
79,928
1.10
Apr 25, 2025
120.90
123.00
120.00
121.53
121.53
+4.62%
245,292
3.54
Apr 24, 2025
114.15
119.50
113.40
116.16
116.16
+1.93%
27,859
0.40
Apr 23, 2025
113.70
116.10
112.20
113.96
113.96
+6.40%
60,120
0.88
Apr 22, 2025
107.65
108.70
105.40
107.10
107.10
-0.61%
70,418
1.04
Apr 17, 2025
107.76
108.80
106.30
107.76
107.76
0.00%
0
0.00
Apr 16, 2025
106.55
108.80
106.30
107.76
107.76
-1.03%
61,643
0.90
Rows: