Idex ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.000 | 8.000 | 7.420 | 7.760 | 7.760 | 86,527 |
| 2026-10-16 | 7.780 | 7.900 | 7.560 | 7.900 | 7.900 | 59,785 |
| 2026-10-15 | 7.800 | 7.900 | 7.540 | 7.800 | 7.800 | 201,242 |
| 2026-10-14 | 7.100 | 7.940 | 7.100 | 7.900 | 7.900 | 632,175 |
| 2026-10-13 | 7.500 | 7.500 | 7.200 | 7.300 | 7.300 | 49,913 |
| 2026-10-12 | 7.880 | 7.880 | 7.100 | 7.220 | 7.220 | 293,909 |
| 2026-10-09 | 6.880 | 8.020 | 6.740 | 7.700 | 7.700 | 785,924 |
| 2026-10-08 | 5.820 | 6.660 | 5.820 | 6.660 | 6.660 | 385,236 |
| 2026-10-07 | 6.180 | 6.260 | 5.820 | 5.840 | 5.840 | 357,673 |
| 2026-10-06 | 6.620 | 6.620 | 6.000 | 6.120 | 6.120 | 1,868,321 |
| 2026-10-05 | 5.140 | 5.460 | 5.140 | 5.300 | 5.300 | 11,674 |
| 2026-10-02 | 5.500 | 5.500 | 5.300 | 5.420 | 5.420 | 9,556 |
| 2026-10-01 | 5.480 | 5.580 | 5.460 | 5.460 | 5.460 | 5,133 |
| 2026-09-30 | 5.620 | 5.960 | 5.420 | 5.480 | 5.480 | 18,359 |
| 2026-09-29 | 5.960 | 5.960 | 5.620 | 5.620 | 5.620 | 43,350 |
| 2026-09-28 | 5.160 | 5.920 | 5.160 | 5.880 | 5.880 | 22,379 |
| 2026-09-25 | 6.000 | 6.000 | 5.400 | 5.680 | 5.680 | 73,142 |
| 2026-09-24 | 5.600 | 5.660 | 5.400 | 5.520 | 5.520 | 57,124 |
| 2026-09-23 | 5.200 | 5.680 | 5.200 | 5.580 | 5.580 | 96,355 |
| 2026-09-22 | 5.200 | 5.440 | 5.100 | 5.300 | 5.300 | 123,264 |
| 2026-09-21 | 5.700 | 5.700 | 5.560 | 5.560 | 5.560 | 34,340 |
| 2026-09-18 | 5.920 | 6.020 | 5.600 | 5.800 | 5.800 | 53,486 |
| 2026-09-17 | 6.000 | 6.080 | 5.860 | 6.020 | 6.020 | 15,060 |
| 2026-09-16 | 6.220 | 6.220 | 5.600 | 6.000 | 6.000 | 94,162 |
| 2026-09-15 | 6.000 | 6.200 | 5.960 | 6.000 | 6.000 | 34,812 |
| 2026-09-14 | 6.120 | 6.140 | 6.000 | 6.000 | 6.000 | 19,773 |
| 2026-09-11 | 6.200 | 6.260 | 6.120 | 6.140 | 6.140 | 47,340 |
| 2026-09-10 | 6.100 | 6.380 | 6.100 | 6.200 | 6.200 | 67,540 |
| 2026-09-09 | 6.120 | 6.400 | 6.000 | 6.100 | 6.100 | 234,032 |
| 2026-09-08 | 6.100 | 6.380 | 6.100 | 6.360 | 6.360 | 71,664 |
| 2026-09-07 | 5.520 | 6.200 | 5.520 | 6.100 | 6.100 | 27,906 |
| 2026-09-04 | 6.220 | 6.480 | 5.820 | 5.820 | 5.820 | 220,249 |
| 2026-09-03 | 6.440 | 6.580 | 5.900 | 6.140 | 6.140 | 1,676,349 |
| 2026-09-02 | 7.400 | 7.500 | 6.400 | 6.400 | 6.400 | 974,446 |
| 2026-09-01 | 7.660 | 7.860 | 7.380 | 7.500 | 7.500 | 1,678,892 |
| 2026-08-31 | 8.060 | 8.060 | 7.860 | 7.860 | 7.860 | 8,964 |
| 2026-08-28 | 7.900 | 8.080 | 7.700 | 8.060 | 8.060 | 58,593 |
| 2026-08-27 | 7.360 | 7.800 | 7.360 | 7.800 | 7.800 | 58,164 |
| 2026-08-26 | 7.700 | 7.700 | 7.280 | 7.400 | 7.400 | 262,995 |
| 2026-08-25 | 7.560 | 7.720 | 7.520 | 7.520 | 7.520 | 47,391 |
| 2026-08-24 | 7.700 | 7.800 | 7.540 | 7.680 | 7.680 | 38,284 |
| 2026-08-21 | 7.800 | 7.920 | 7.600 | 7.660 | 7.660 | 90,205 |
| 2026-08-20 | 8.400 | 8.520 | 7.460 | 7.500 | 7.500 | 628,281 |
| 2026-08-19 | 8.200 | 8.200 | 7.880 | 8.100 | 8.100 | 71,122 |
| 2026-08-18 | 8.000 | 8.160 | 7.980 | 8.140 | 8.140 | 23,867 |
| 2026-08-17 | 8.040 | 8.280 | 8.000 | 8.020 | 8.020 | 59,726 |
| 2026-08-14 | 8.680 | 8.680 | 8.060 | 8.260 | 8.260 | 92,445 |
| 2026-08-13 | 8.360 | 8.460 | 7.980 | 8.460 | 8.460 | 81,398 |
| 2026-08-12 | 8.100 | 8.200 | 8.020 | 8.140 | 8.140 | 26,551 |
| 2026-08-11 | 8.060 | 8.300 | 8.060 | 8.180 | 8.180 | 61,381 |
| 2026-08-10 | 8.020 | 8.380 | 8.020 | 8.220 | 8.220 | 29,412 |
| 2026-08-07 | 8.500 | 8.500 | 8.020 | 8.020 | 8.020 | 115,704 |
| 2026-08-06 | 8.100 | 8.500 | 8.100 | 8.500 | 8.500 | 158,132 |
| 2026-08-05 | 8.100 | 8.480 | 8.100 | 8.140 | 8.140 | 64,162 |
| 2026-08-04 | 8.100 | 8.300 | 8.100 | 8.180 | 8.180 | 5,499 |
| 2026-08-03 | 8.100 | 8.420 | 8.000 | 8.100 | 8.100 | 21,777 |
| 2026-07-31 | 8.600 | 8.720 | 8.360 | 8.360 | 8.360 | 9,825 |
| 2026-07-30 | 8.780 | 8.960 | 8.420 | 8.420 | 8.420 | 18,965 |
| 2026-07-29 | 8.760 | 8.900 | 8.600 | 8.860 | 8.860 | 136,053 |
| 2026-07-28 | 8.100 | 8.660 | 8.100 | 8.660 | 8.660 | 282,127 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.