Idex ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.824	0.837	0.768	0.800	80.041	19,053
2024-02-27	0.832	0.832	0.796	0.824	82.415	20,074
2024-02-26	0.923	0.923	0.822	0.833	83.247	20,394
2024-02-23	0.964	0.964	0.835	0.887	88.654	10,492
2024-02-22	0.848	0.873	0.832	0.846	84.636	14,693
2024-02-21	0.903	0.920	0.843	0.848	84.819	22,442
2024-02-20	0.950	0.950	0.842	0.902	90.165	25,932
2024-02-19	0.979	1.004	0.924	0.924	92.367	14,857
2024-02-16	0.959	1.010	0.931	0.975	97.449	19,173
2024-02-15	0.898	0.949	0.877	0.939	93.898	15,727
2024-02-14	0.913	0.913	0.888	0.908	90.794	5,621
2024-02-13	0.933	0.951	0.888	0.911	91.088	21,756
2024-02-12	0.832	0.952	0.812	0.933	93.290	24,680
2024-02-09	0.849	0.887	0.812	0.831	83.105	9,678
2024-02-08	0.765	0.893	0.765	0.853	85.265	31,418
2024-02-07	0.791	0.832	0.761	0.792	79.189	16,686
2024-02-06	0.771	0.882	0.736	0.822	82.171	30,849
2024-02-05	0.857	0.857	0.761	0.766	76.592	54,738
2024-02-02	0.913	0.913	0.850	0.859	85.874	27,314
2024-02-01	0.969	0.969	0.905	0.918	91.819	23,688
2024-01-31	0.989	0.994	0.954	0.962	96.181	14,446
2024-01-30	1.015	1.030	0.984	0.984	98.423	12,488
2024-01-29	1.054	1.068	1.005	1.029	102.87	6,446
2024-01-26	1.029	1.062	1.009	1.054	105.35	7,050
2024-01-25	1.030	1.055	0.974	1.036	103.58	18,012
2024-01-24	1.015	1.075	0.979	1.012	101.18	10,577
2024-01-23	1.020	1.060	0.974	1.015	101.45	12,829
2024-01-22	1.066	1.107	1.015	1.020	102.03	17,113
2024-01-19	1.101	1.140	1.068	1.088	108.78	13,705
2024-01-18	1.187	1.202	1.096	1.111	111.08	12,406
2024-01-17	1.243	1.268	1.177	1.187	118.72	12,124
2024-01-16	1.258	1.283	1.254	1.278	127.80	10,778
2024-01-15	1.370	1.374	1.268	1.292	129.17	13,645
2024-01-12	1.278	1.376	1.278	1.344	134.42	20,288
2024-01-11	1.309	1.319	1.273	1.273	127.31	8,266
2024-01-10	1.248	1.319	1.248	1.268	126.81	7,524
2024-01-09	1.420	1.420	1.248	1.268	126.81	8,627
2024-01-08	0.264	0.271	0.257	0.257	128.33	6,220
2024-01-05	0.278	0.278	0.259	0.263	131.37	16,610
2024-01-04	0.259	0.269	0.259	0.268	134.16	10,387
2024-01-03	0.279	0.279	0.259	0.260	129.85	17,311
2024-01-02	0.274	0.285	0.264	0.270	134.92	23,976
2023-12-29	0.289	0.289	0.274	0.280	140.00	18,864
2023-12-28	0.279	0.289	0.277	0.281	140.50	16,855
2023-12-27	0.294	0.304	0.284	0.285	142.28	24,954
2023-12-22	0.304	0.308	0.292	0.293	146.34	24,445
2023-12-21	0.304	0.309	0.295	0.303	151.66	20,547
2023-12-20	0.315	0.315	0.298	0.301	150.65	17,086
2023-12-19	0.315	0.325	0.302	0.303	151.41	74,183
2023-12-18	0.308	0.317	0.292	0.292	146.08	40,324
2023-12-15	0.279	0.314	0.269	0.307	153.69	54,941
2023-12-14	0.289	0.295	0.278	0.282	141.01	43,200
2023-12-13	0.251	0.292	0.251	0.283	141.26	58,414
2023-12-12	0.259	0.263	0.254	0.255	127.57	22,748
2023-12-11	0.253	0.267	0.245	0.260	129.85	27,854
2023-12-08	0.253	0.264	0.246	0.253	126.68	25,879
2023-12-07	0.254	0.255	0.247	0.250	125.16	22,936
2023-12-06	0.269	0.272	0.259	0.261	130.61	33,638
2023-12-05	0.279	0.279	0.264	0.268	134.16	32,239
2023-12-04	0.269	0.269	0.248	0.254	127.06	35,442

← NewerPage 12 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.