Idex ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.406	0.406	0.356	0.371	37.134	20,409
2024-08-22	0.331	0.375	0.331	0.365	36.505	31,457
2024-08-21	0.356	0.356	0.325	0.347	34.689	29,974
2024-08-20	0.398	0.398	0.323	0.356	35.643	133,749
2024-08-19	0.380	0.412	0.365	0.385	38.499	49,697
2024-08-16	0.482	0.527	0.355	0.396	39.564	155,521
2024-08-15	0.599	0.609	0.453	0.482	48.187	168,735
2024-08-14	0.690	0.692	0.599	0.604	60.360	54,859
2024-08-13	0.636	0.676	0.636	0.669	66.944	18,736
2024-08-12	0.651	0.659	0.639	0.651	65.118	8,380
2024-08-09	0.636	0.670	0.634	0.651	65.067	19,607
2024-08-08	0.671	0.677	0.632	0.640	63.982	41,168
2024-08-07	0.688	0.709	0.668	0.670	67.005	15,470
2024-08-06	0.710	0.727	0.680	0.687	68.659	18,226
2024-08-05	0.695	0.715	0.659	0.685	68.476	40,366
2024-08-02	0.786	0.787	0.736	0.756	75.577	10,851
2024-08-01	0.761	0.792	0.761	0.781	78.113	16,701
2024-07-31	0.746	0.773	0.745	0.761	76.084	7,759
2024-07-30	0.731	0.760	0.731	0.756	75.577	2,997
2024-07-29	0.760	0.760	0.733	0.736	73.548	7,190
2024-07-26	0.751	0.760	0.736	0.736	73.558	3,396
2024-07-25	0.756	0.756	0.732	0.751	75.070	3,603
2024-07-24	0.742	0.757	0.730	0.756	75.567	5,712
2024-07-23	0.792	0.792	0.746	0.746	74.603	11,868
2024-07-22	0.736	0.796	0.734	0.761	76.084	42,201
2024-07-19	0.712	0.740	0.712	0.736	73.548	9,337
2024-07-18	0.724	0.742	0.705	0.730	73.031	14,303
2024-07-17	0.711	0.725	0.705	0.725	72.463	5,394
2024-07-16	0.725	0.725	0.710	0.711	71.114	3,924
2024-07-15	0.736	0.736	0.710	0.728	72.777	7,352
2024-07-12	0.730	0.736	0.718	0.730	73.031	4,328
2024-07-11	0.723	0.737	0.719	0.730	73.031	6,613
2024-07-10	0.736	0.738	0.723	0.730	73.031	4,089
2024-07-09	0.738	0.750	0.723	0.730	72.990	5,535
2024-07-08	0.736	0.771	0.721	0.738	73.802	7,823
2024-07-05	0.731	0.746	0.715	0.738	73.802	11,156
2024-07-04	0.751	0.751	0.720	0.741	74.056	11,127
2024-07-03	0.776	0.776	0.728	0.742	74.147	17,465
2024-07-02	0.751	0.768	0.730	0.763	76.328	15,185
2024-07-01	0.730	0.741	0.713	0.735	73.528	8,129
2024-06-28	0.730	0.743	0.715	0.732	73.153	12,386
2024-06-27	0.756	0.756	0.710	0.725	72.534	19,233
2024-06-26	0.751	0.761	0.715	0.737	73.670	13,192
2024-06-25	0.779	0.781	0.726	0.732	73.183	39,476
2024-06-24	0.791	0.817	0.771	0.781	78.113	22,544
2024-06-21	0.796	0.796	0.776	0.789	78.864	12,025
2024-06-20	0.786	0.852	0.786	0.789	78.874	100,639
2024-06-19	0.812	0.814	0.762	0.766	76.592	20,331
2024-06-18	0.812	0.812	0.766	0.788	78.773	31,273
2024-06-17	0.715	0.857	0.715	0.797	79.655	144,011
2024-06-14	0.743	0.750	0.729	0.734	73.396	11,714
2024-06-13	0.725	0.769	0.725	0.745	74.451	8,628
2024-06-12	0.725	0.772	0.718	0.746	74.593	12,868
2024-06-11	0.741	0.772	0.717	0.725	72.453	16,049
2024-06-10	0.749	0.773	0.736	0.756	75.567	8,597
2024-06-07	0.761	0.772	0.725	0.766	76.571	21,412
2024-06-06	0.761	0.800	0.751	0.751	75.080	12,008
2024-06-05	0.796	0.805	0.746	0.773	77.292	8,600
2024-06-04	0.836	0.837	0.786	0.791	79.128	51,139
2024-06-03	0.817	0.845	0.807	0.827	82.678	61,337

← NewerPage 10 of 21 · 1,257 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.