Idex ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.390	0.403	0.373	0.385	192.49	74,759
2023-06-15	0.380	0.386	0.364	0.365	182.60	29,458
2023-06-14	0.395	0.395	0.372	0.377	188.69	14,872
2023-06-13	0.391	0.396	0.380	0.391	195.28	20,353
2023-06-12	0.370	0.391	0.357	0.389	194.52	28,610
2023-06-09	0.365	0.368	0.351	0.360	179.81	45,363
2023-06-08	0.368	0.376	0.355	0.361	180.57	19,978
2023-06-07	0.383	0.383	0.365	0.375	187.42	17,363
2023-06-06	0.380	0.383	0.364	0.383	191.48	33,820
2023-06-05	0.406	0.406	0.371	0.375	187.42	19,268
2023-06-02	0.396	0.406	0.389	0.394	197.06	19,185
2023-06-01	0.401	0.411	0.394	0.394	196.81	11,696
2023-05-31	0.421	0.421	0.400	0.408	203.91	52,242
2023-05-30	0.422	0.431	0.418	0.418	208.72	16,491
2023-05-26	0.441	0.441	0.426	0.428	213.80	11,875
2023-05-25	0.439	0.439	0.422	0.422	210.75	540,688
2023-05-24	0.476	0.476	0.457	0.460	230.03	10,444
2023-05-23	0.489	0.489	0.464	0.468	234.09	42,507
2023-05-22	0.471	0.507	0.467	0.502	251.08	28,524
2023-05-19	0.472	0.478	0.464	0.472	235.86	11,326
2023-05-16	0.497	0.516	0.464	0.466	232.82	38,514
2023-05-15	0.478	0.508	0.475	0.482	240.93	24,918
2023-05-12	0.477	0.485	0.469	0.475	237.38	8,134
2023-05-11	0.482	0.482	0.464	0.469	234.34	11,986
2023-05-10	0.468	0.468	0.457	0.463	231.30	7,662
2023-05-09	0.487	0.487	0.461	0.465	232.31	7,911
2023-05-08	0.492	0.498	0.477	0.477	238.65	8,851
2023-05-05	0.482	0.499	0.474	0.492	246.01	15,459
2023-05-04	0.463	0.480	0.454	0.478	239.16	7,425
2023-05-03	0.474	0.474	0.451	0.458	228.76	10,441
2023-05-02	0.493	0.493	0.469	0.474	236.88	5,397
2023-04-28	0.467	0.472	0.457	0.471	235.61	5,652
2023-04-27	0.493	0.493	0.462	0.465	232.31	9,463
2023-04-26	0.497	0.497	0.482	0.482	240.93	11,769
2023-04-25	0.487	0.522	0.465	0.493	246.51	27,181
2023-04-24	0.487	0.497	0.482	0.489	244.23	6,899
2023-04-21	0.497	0.497	0.477	0.484	242.20	4,685
2023-04-20	0.492	0.497	0.482	0.491	245.25	10,040
2023-04-19	0.491	0.502	0.483	0.498	248.80	5,959
2023-04-18	0.506	0.511	0.491	0.491	245.50	10,528
2023-04-17	0.522	0.533	0.497	0.507	253.36	22,673
2023-04-14	0.507	0.538	0.497	0.515	257.67	30,444
2023-04-13	0.522	0.553	0.495	0.507	253.61	54,801
2023-04-12	0.487	0.501	0.477	0.495	247.27	10,106
2023-04-11	0.507	0.507	0.489	0.491	245.25	7,304
2023-04-05	0.522	0.522	0.490	0.509	254.63	3,849
2023-04-04	0.487	0.512	0.487	0.507	253.61	4,561
2023-04-03	0.508	0.508	0.487	0.494	247.02	7,623
2023-03-31	0.522	0.522	0.487	0.501	250.70	14,933
2023-03-30	0.514	0.530	0.495	0.500	249.81	17,823
2023-03-29	0.467	0.514	0.466	0.507	253.61	39,498
2023-03-28	0.467	0.469	0.448	0.448	224.20	5,416
2023-03-27	0.467	0.497	0.462	0.469	234.72	9,400
2023-03-24	0.487	0.499	0.457	0.467	233.71	14,395
2023-03-23	0.487	0.505	0.483	0.490	244.99	13,094
2023-03-22	0.530	0.530	0.487	0.495	247.65	9,050
2023-03-21	0.526	0.526	0.492	0.506	252.98	7,399
2023-03-20	0.491	0.522	0.476	0.514	256.91	13,594
2023-03-17	0.527	0.541	0.502	0.511	255.64	21,305
2023-03-16	0.534	0.548	0.491	0.510	255.14	26,770

← NewerPage 15 of 22 · 1,261 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.