Idex ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 0.807 | 0.817 | 0.777 | 0.812 | 81.157 | 34,335 |
| 2024-05-30 | 0.786 | 0.786 | 0.763 | 0.786 | 78.610 | 25,544 |
| 2024-05-29 | 0.764 | 0.777 | 0.742 | 0.766 | 76.592 | 35,858 |
| 2024-05-28 | 0.807 | 0.807 | 0.756 | 0.764 | 76.389 | 37,469 |
| 2024-05-27 | 0.812 | 0.812 | 0.776 | 0.784 | 78.357 | 14,393 |
| 2024-05-24 | 0.807 | 0.822 | 0.796 | 0.805 | 80.447 | 31,525 |
| 2024-05-23 | 0.800 | 0.827 | 0.791 | 0.797 | 79.686 | 18,192 |
| 2024-05-22 | 0.810 | 0.810 | 0.786 | 0.796 | 79.635 | 20,550 |
| 2024-05-21 | 0.805 | 0.822 | 0.786 | 0.809 | 80.944 | 24,291 |
| 2024-05-16 | 0.828 | 0.832 | 0.791 | 0.806 | 80.548 | 678,994 |
| 2024-05-15 | 0.862 | 0.894 | 0.807 | 0.887 | 88.674 | 30,367 |
| 2024-05-14 | 0.842 | 0.876 | 0.837 | 0.851 | 85.103 | 19,907 |
| 2024-05-13 | 0.911 | 0.911 | 0.842 | 0.848 | 84.748 | 53,685 |
| 2024-05-10 | 0.958 | 0.958 | 0.868 | 0.883 | 88.258 | 49,298 |
| 2024-05-08 | 0.913 | 1.075 | 0.868 | 0.931 | 93.127 | 180,821 |
| 2024-05-07 | 0.949 | 0.964 | 0.862 | 0.883 | 88.248 | 21,531 |
| 2024-05-06 | 0.923 | 0.979 | 0.923 | 0.944 | 94.385 | 10,342 |
| 2024-05-03 | 0.997 | 0.997 | 0.923 | 0.948 | 94.791 | 16,594 |
| 2024-05-02 | 0.964 | 1.002 | 0.933 | 0.959 | 95.856 | 7,047 |
| 2024-04-30 | 1.004 | 1.015 | 0.959 | 0.963 | 96.303 | 12,233 |
| 2024-04-29 | 0.977 | 1.040 | 0.964 | 1.009 | 100.93 | 16,456 |
| 2024-04-26 | 1.015 | 1.015 | 0.957 | 0.978 | 97.804 | 5,657 |
| 2024-04-25 | 0.979 | 1.064 | 0.959 | 0.970 | 97.003 | 12,220 |
| 2024-04-24 | 0.999 | 1.020 | 0.979 | 0.999 | 99.914 | 7,107 |
| 2024-04-23 | 1.046 | 1.060 | 0.998 | 0.999 | 99.924 | 15,666 |
| 2024-04-22 | 0.967 | 1.055 | 0.956 | 1.028 | 102.82 | 17,677 |
| 2024-04-19 | 1.030 | 1.030 | 0.959 | 1.008 | 100.77 | 28,342 |
| 2024-04-18 | 1.075 | 1.086 | 1.014 | 1.042 | 104.24 | 18,442 |
| 2024-04-17 | 1.167 | 1.167 | 1.066 | 1.066 | 106.62 | 11,599 |
| 2024-04-16 | 1.101 | 1.116 | 1.071 | 1.086 | 108.55 | 23,227 |
| 2024-04-15 | 1.157 | 1.167 | 1.066 | 1.126 | 112.55 | 16,453 |
| 2024-04-12 | 1.217 | 1.259 | 1.159 | 1.161 | 116.10 | 27,306 |
| 2024-04-11 | 1.253 | 1.280 | 1.222 | 1.239 | 123.87 | 23,090 |
| 2024-04-10 | 1.357 | 1.371 | 1.222 | 1.249 | 124.93 | 27,864 |
| 2024-04-09 | 1.212 | 1.405 | 1.167 | 1.316 | 131.60 | 77,732 |
| 2024-04-08 | 1.203 | 1.225 | 1.133 | 1.197 | 119.66 | 26,488 |
| 2024-04-05 | 1.182 | 1.264 | 1.116 | 1.213 | 121.28 | 55,377 |
| 2024-04-04 | 1.349 | 1.349 | 1.207 | 1.217 | 121.66 | 76,880 |
| 2024-04-03 | 1.334 | 1.431 | 1.334 | 1.349 | 134.90 | 41,912 |
| 2024-04-02 | 1.420 | 1.471 | 1.319 | 1.387 | 138.68 | 56,631 |
| 2024-03-27 | 1.313 | 1.394 | 1.243 | 1.384 | 138.37 | 60,898 |
| 2024-03-26 | 1.378 | 1.435 | 1.258 | 1.319 | 131.88 | 92,180 |
| 2024-03-25 | 1.250 | 1.490 | 1.230 | 1.378 | 137.76 | 163,249 |
| 2024-03-22 | 1.153 | 1.336 | 1.091 | 1.269 | 126.88 | 169,320 |
| 2024-03-21 | 1.167 | 1.233 | 1.083 | 1.097 | 109.74 | 148,551 |
| 2024-03-20 | 0.883 | 1.281 | 0.852 | 1.197 | 119.68 | 243,299 |
| 2024-03-19 | 0.898 | 0.964 | 0.852 | 0.894 | 89.414 | 54,714 |
| 2024-03-18 | 0.761 | 0.981 | 0.727 | 0.923 | 92.316 | 171,979 |
| 2024-03-15 | 0.710 | 0.761 | 0.685 | 0.727 | 72.737 | 45,699 |
| 2024-03-14 | 0.690 | 0.700 | 0.670 | 0.670 | 67.005 | 3,564 |
| 2024-03-13 | 0.756 | 0.756 | 0.672 | 0.691 | 69.125 | 10,551 |
| 2024-03-12 | 0.639 | 0.723 | 0.639 | 0.705 | 70.505 | 21,496 |
| 2024-03-11 | 0.677 | 0.678 | 0.640 | 0.646 | 64.631 | 15,500 |
| 2024-03-08 | 0.705 | 0.724 | 0.656 | 0.677 | 67.715 | 32,917 |
| 2024-03-07 | 0.727 | 0.746 | 0.685 | 0.705 | 70.464 | 18,491 |
| 2024-03-06 | 0.741 | 0.753 | 0.729 | 0.738 | 73.843 | 5,288 |
| 2024-03-05 | 0.786 | 0.786 | 0.736 | 0.757 | 75.729 | 6,896 |
| 2024-03-04 | 0.815 | 0.815 | 0.746 | 0.750 | 74.999 | 18,653 |
| 2024-03-01 | 0.761 | 0.862 | 0.761 | 0.815 | 81.542 | 30,755 |
| 2024-02-29 | 0.761 | 0.833 | 0.728 | 0.788 | 78.834 | 20,558 |
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.