Idex ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.306	0.311	0.295	0.295	147.60	13,804
2023-09-07	0.315	0.315	0.305	0.306	152.93	13,248
2023-09-06	0.344	0.344	0.316	0.316	157.75	7,931
2023-09-05	0.330	0.332	0.322	0.324	161.81	8,463
2023-09-04	0.330	0.330	0.309	0.329	164.60	19,221
2023-09-01	0.330	0.335	0.320	0.326	163.07	11,983
2023-08-31	0.325	0.326	0.315	0.326	162.82	17,014
2023-08-30	0.330	0.345	0.300	0.319	159.52	95,659
2023-08-29	0.304	0.304	0.281	0.282	141.01	14,804
2023-08-28	0.289	0.299	0.279	0.292	146.08	10,997
2023-08-25	0.289	0.294	0.266	0.286	143.04	52,403
2023-08-24	0.330	0.330	0.285	0.286	142.79	39,159
2023-08-23	0.322	0.325	0.303	0.305	152.68	28,584
2023-08-22	0.315	0.328	0.315	0.321	160.54	5,588
2023-08-21	0.326	0.332	0.320	0.320	160.03	13,779
2023-08-18	0.330	0.330	0.309	0.322	160.79	22,564
2023-08-17	0.350	0.350	0.328	0.328	164.09	20,222
2023-08-16	0.365	0.365	0.335	0.342	171.19	25,544
2023-08-15	0.325	0.353	0.325	0.342	171.19	49,311
2023-08-14	0.330	0.330	0.320	0.321	160.28	21,918
2023-08-11	0.345	0.345	0.330	0.332	166.12	26,723
2023-08-10	0.340	0.355	0.337	0.338	168.91	35,877
2023-08-09	0.343	0.349	0.340	0.345	172.46	24,638
2023-08-08	0.358	0.358	0.340	0.344	171.95	8,200
2023-08-07	0.360	0.365	0.342	0.350	174.74	17,951
2023-08-04	0.342	0.360	0.339	0.355	177.53	26,113
2023-08-03	0.340	0.344	0.336	0.339	169.41	19,248
2023-08-02	0.343	0.352	0.340	0.342	171.19	10,881
2023-08-01	0.345	0.355	0.343	0.353	176.52	18,862
2023-07-31	0.355	0.357	0.346	0.349	174.23	16,360
2023-07-28	0.386	0.386	0.355	0.357	178.54	17,535
2023-07-27	0.379	0.379	0.365	0.366	183.11	18,544
2023-07-26	0.380	0.386	0.367	0.375	187.67	33,494
2023-07-25	0.348	0.378	0.345	0.375	187.42	65,736
2023-07-24	0.353	0.353	0.338	0.338	168.91	31,855
2023-07-21	0.360	0.360	0.344	0.344	171.95	19,817
2023-07-20	0.355	0.363	0.352	0.358	178.80	10,921
2023-07-19	0.343	0.357	0.343	0.353	176.52	6,457
2023-07-18	0.360	0.360	0.342	0.348	173.73	8,274
2023-07-17	0.345	0.355	0.343	0.343	171.44	16,784
2023-07-14	0.361	0.366	0.350	0.354	176.77	15,516
2023-07-13	0.370	0.372	0.363	0.368	183.87	9,409
2023-07-12	0.386	0.386	0.361	0.368	184.12	20,241
2023-07-11	0.358	0.393	0.355	0.376	187.93	46,996
2023-07-10	0.350	0.356	0.343	0.353	176.52	16,695
2023-07-07	0.348	0.350	0.337	0.346	173.22	12,568
2023-07-06	0.349	0.350	0.341	0.346	172.97	12,835
2023-07-05	0.349	0.354	0.346	0.349	174.23	10,687
2023-07-04	0.358	0.365	0.352	0.353	176.26	14,624
2023-07-03	0.376	0.376	0.357	0.358	178.80	12,070
2023-06-30	0.365	0.367	0.358	0.362	181.08	10,306
2023-06-29	0.363	0.365	0.360	0.363	181.33	4,214
2023-06-28	0.373	0.373	0.363	0.367	183.62	12,127
2023-06-27	0.371	0.371	0.355	0.367	183.62	14,646
2023-06-26	0.386	0.386	0.364	0.364	182.10	25,794
2023-06-23	0.375	0.377	0.368	0.375	187.67	12,114
2023-06-22	0.365	0.385	0.365	0.377	188.44	15,812
2023-06-21	0.385	0.386	0.368	0.373	186.41	13,513
2023-06-20	0.368	0.381	0.360	0.378	189.20	34,561
2023-06-19	0.386	0.386	0.359	0.364	181.84	25,383

← NewerPage 14 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.