Canada markets closed

Nordic Semiconductor ASA (N0S.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
10.19+0.19 (+1.89%)
At close: 08:12AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202410.1910.1910.1910.1910.19-
Apr 25, 202410.0010.0010.0010.0010.00-
Apr 24, 20248.428.428.428.428.42-
Apr 23, 20247.417.417.417.417.41-
Apr 22, 20247.587.587.587.587.58-
Apr 19, 20247.627.627.627.627.62-
Apr 18, 20247.747.747.747.747.74-
Apr 17, 20247.667.667.667.667.66-
Apr 16, 20247.677.677.677.677.67-
Apr 15, 20248.108.108.108.108.10-
Apr 12, 20247.847.847.847.847.84-
Apr 11, 20247.797.797.797.797.79-
Apr 10, 20247.817.817.817.817.81-
Apr 09, 20247.377.377.377.377.37-
Apr 08, 20246.906.906.906.906.90-
Apr 05, 20246.696.696.696.696.69-
Apr 04, 20246.776.776.776.776.77-
Apr 03, 20246.926.926.926.926.92-
Apr 02, 20247.217.217.217.217.21-
Mar 28, 20247.217.217.217.217.21-
Mar 27, 20247.117.117.117.117.11-
Mar 26, 20247.327.327.327.327.32-
Mar 25, 20247.347.347.347.347.34-
Mar 22, 20247.417.417.417.417.41-
Mar 21, 20247.297.297.297.297.29-
Mar 20, 20247.087.087.087.087.08-
Mar 19, 20247.227.227.227.227.22-
Mar 18, 20247.357.357.357.357.35-
Mar 15, 20247.607.607.607.607.60-
Mar 14, 20247.637.637.637.637.63-
Mar 13, 20247.597.597.597.597.59-
Mar 12, 20247.357.357.357.357.35-
Mar 11, 20247.477.477.477.477.47-
Mar 08, 20247.547.547.547.547.54-
Mar 07, 20247.597.597.597.597.59-
Mar 06, 20247.687.687.687.687.68-
Mar 05, 20247.847.847.847.847.84-
Mar 04, 20248.078.078.078.078.07-
Mar 01, 20247.917.917.917.917.91-
Feb 29, 20247.747.747.747.747.74-
Feb 28, 20248.028.028.028.028.02-
Feb 27, 20248.118.118.118.118.11-
Feb 26, 20247.917.917.917.917.91-
Feb 23, 20248.188.188.188.188.18-
Feb 22, 20248.038.038.038.038.03-
Feb 21, 20248.278.278.278.278.27-
Feb 20, 20248.648.648.648.648.64-
Feb 19, 20248.578.578.578.578.57-
Feb 16, 20248.728.728.728.728.72-
Feb 15, 20248.568.568.568.568.56-
Feb 14, 20248.598.598.598.598.59-
Feb 13, 20248.518.518.518.518.51-
Feb 12, 20248.578.578.578.578.57-
Feb 09, 20248.188.188.188.188.18-
Feb 08, 20247.907.907.907.907.90-
Feb 07, 20247.097.237.097.237.23125
Feb 06, 20247.307.307.307.307.30-
Feb 05, 20249.009.009.009.009.00-
Feb 02, 20249.379.379.379.379.37-
Feb 01, 20249.399.399.399.399.39-
Jan 31, 20249.669.669.669.669.66-
Jan 30, 20249.819.819.819.819.81-
Jan 29, 20249.689.689.689.689.68-
Jan 26, 20249.979.979.979.979.97-
Jan 25, 20249.959.959.959.959.95-
Jan 24, 202410.3710.3710.3710.3710.37-
Jan 23, 202410.1510.1510.1510.1510.15-
Jan 22, 20249.809.809.809.809.80-
Jan 19, 20249.719.719.719.719.71-
Jan 18, 20249.399.399.399.399.39-
Jan 17, 20249.499.499.499.499.49-
Jan 16, 20249.809.809.809.809.80-
Jan 15, 20249.899.899.899.899.89-
Jan 12, 20249.899.899.899.899.89-
Jan 11, 20249.889.889.889.889.88-
Jan 10, 20249.749.749.749.749.74-
Jan 09, 20249.709.709.709.709.70-
Jan 08, 20249.879.879.879.879.87-
Jan 05, 20249.869.869.869.869.86-
Jan 04, 202410.1210.1210.1210.1210.12-
Jan 03, 202410.4910.4910.4910.4910.49-
Jan 02, 202411.2111.2111.2111.2111.21-
Dec 29, 202311.0711.1711.0711.1711.17-
Dec 28, 202310.8810.8810.8810.8810.88-
Dec 27, 202311.0311.0311.0311.0311.03-
Dec 22, 202310.8110.8110.8110.8110.81-
Dec 21, 202310.7410.7410.7410.7410.74-
Dec 20, 202311.0811.0811.0811.0811.08-
Dec 19, 202310.7010.7010.7010.7010.70-
Dec 18, 202311.0511.0511.0511.0511.05-
Dec 15, 202310.4710.4710.4710.4710.47-
Dec 14, 20239.999.999.999.999.99-
Dec 13, 20239.419.419.419.419.41-
Dec 12, 20239.699.699.699.699.69-
Dec 11, 20239.409.409.409.409.40-
Dec 08, 20239.029.029.029.029.02-
Dec 07, 20238.968.968.968.968.96-
Dec 06, 20238.738.738.738.738.73-
Dec 05, 20238.228.228.228.228.22-
Dec 04, 20238.488.488.488.488.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...