Idex ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.599	0.599	0.528	0.528	264.01	27,325
2023-03-14	0.557	0.596	0.548	0.596	298.00	21,201
2023-03-13	0.585	0.617	0.522	0.558	278.98	44,917
2023-03-10	0.579	0.598	0.567	0.584	291.91	17,772
2023-03-09	0.583	0.604	0.553	0.588	294.19	20,361
2023-03-08	0.593	0.599	0.566	0.572	285.82	16,555
2023-03-07	0.571	0.604	0.537	0.593	296.48	31,127
2023-03-06	0.591	0.598	0.533	0.558	278.98	51,846
2023-03-03	0.583	0.657	0.582	0.594	296.73	100,513
2023-03-02	0.482	0.560	0.472	0.538	269.09	62,594
2023-03-01	0.439	0.500	0.416	0.487	243.34	34,999
2023-02-28	0.430	0.439	0.413	0.439	219.38	8,810
2023-02-27	0.431	0.451	0.421	0.430	215.19	16,751
2023-02-24	0.458	0.464	0.426	0.433	216.46	23,401
2023-02-23	0.401	0.461	0.384	0.458	229.14	54,425
2023-02-22	0.370	0.413	0.365	0.393	196.55	52,871
2023-02-21	0.360	0.389	0.360	0.385	192.24	35,228
2023-02-20	0.339	0.395	0.339	0.353	176.26	31,457
2023-02-17	0.342	0.345	0.330	0.338	169.16	15,149
2023-02-16	0.360	0.360	0.343	0.345	172.33	13,557
2023-02-15	0.369	0.370	0.353	0.353	176.52	25,874
2023-02-14	0.375	0.375	0.358	0.374	186.79	17,581
2023-02-13	0.378	0.381	0.368	0.370	185.14	4,748
2023-02-10	0.388	0.388	0.370	0.377	188.69	7,275
2023-02-09	0.401	0.401	0.370	0.377	188.31	11,854
2023-02-08	0.398	0.403	0.385	0.400	199.85	4,211
2023-02-07	0.406	0.409	0.378	0.384	191.73	15,558
2023-02-06	0.423	0.424	0.396	0.402	200.99	20,057
2023-02-03	0.431	0.431	0.409	0.425	212.66	10,557
2023-02-02	0.449	0.449	0.416	0.419	209.23	9,661
2023-02-01	0.457	0.457	0.432	0.432	215.83	17,320
2023-01-31	0.456	0.456	0.440	0.451	225.46	4,939
2023-01-30	0.457	0.459	0.446	0.451	225.72	7,155
2023-01-27	0.419	0.452	0.419	0.451	225.46	10,651
2023-01-26	0.436	0.441	0.411	0.431	215.70	17,678
2023-01-25	0.442	0.443	0.424	0.429	214.56	8,829
2023-01-24	0.461	0.461	0.437	0.444	221.91	9,587
2023-01-23	0.457	0.466	0.444	0.457	228.38	8,999
2023-01-20	0.461	0.461	0.446	0.455	227.62	5,111
2023-01-19	0.467	0.467	0.442	0.451	225.72	7,787
2023-01-18	0.458	0.463	0.428	0.459	229.65	17,700
2023-01-17	0.457	0.464	0.441	0.444	221.79	8,868
2023-01-16	0.451	0.463	0.439	0.458	229.01	9,256
2023-01-13	0.454	0.454	0.439	0.451	225.59	6,541
2023-01-12	0.461	0.461	0.440	0.441	220.52	12,846
2023-01-11	0.462	0.470	0.451	0.454	226.99	9,139
2023-01-10	0.472	0.486	0.444	0.468	234.09	32,772
2023-01-09	0.457	0.480	0.457	0.470	235.10	9,428
2023-01-06	0.441	0.466	0.431	0.457	228.25	19,793
2023-01-05	0.455	0.467	0.437	0.445	222.67	12,914
2023-01-04	0.507	0.507	0.442	0.448	223.94	27,488
2023-01-03	0.498	0.525	0.485	0.485	242.58	15,205
2023-01-02	0.503	0.520	0.495	0.503	251.71	5,437
2022-12-30	0.522	0.522	0.494	0.507	253.49	11,231
2022-12-29	0.497	0.526	0.496	0.520	259.96	9,496
2022-12-28	0.522	0.522	0.500	0.505	252.35	9,384
2022-12-27	0.526	0.537	0.505	0.510	255.14	10,899
2022-12-23	0.516	0.532	0.516	0.526	263.00	9,281
2022-12-22	0.555	0.557	0.525	0.525	262.24	14,522
2022-12-21	0.528	0.555	0.528	0.555	277.71	21,923

← NewerPage 16 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.