Idex ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.549	0.558	0.528	0.531	265.53	27,779
2022-12-19	0.538	0.569	0.538	0.552	276.19	18,196
2022-12-16	0.599	0.599	0.540	0.547	273.40	25,951
2022-12-15	0.596	0.596	0.577	0.583	291.66	14,691
2022-12-14	0.629	0.633	0.594	0.597	298.25	21,519
2022-12-13	0.591	0.635	0.573	0.628	313.98	32,680
2022-12-12	0.625	0.638	0.584	0.587	293.69	31,881
2022-12-09	0.694	0.694	0.599	0.625	312.45	55,295
2022-12-08	0.658	0.685	0.646	0.683	341.37	15,735
2022-12-07	0.665	0.683	0.649	0.655	327.67	27,106
2022-12-06	0.670	0.690	0.648	0.680	339.84	39,996
2022-12-05	0.631	0.695	0.624	0.675	337.31	83,312
2022-12-02	0.598	0.631	0.575	0.631	315.50	46,884
2022-12-01	0.588	0.622	0.581	0.589	294.70	51,152
2022-11-30	0.581	0.587	0.567	0.577	288.36	15,549
2022-11-29	0.583	0.586	0.558	0.568	283.79	14,978
2022-11-28	0.586	0.594	0.558	0.581	290.64	24,245
2022-11-25	0.599	0.599	0.573	0.587	293.69	27,889
2022-11-24	0.579	0.603	0.560	0.596	298.00	28,406
2022-11-23	0.548	0.583	0.528	0.565	282.53	50,264
2022-11-22	0.492	0.547	0.492	0.538	269.09	42,911
2022-11-21	0.502	0.502	0.487	0.493	246.51	9,282
2022-11-18	0.487	0.522	0.479	0.494	247.15	20,951
2022-11-17	0.533	0.540	0.479	0.482	241.06	477,369
2022-11-16	0.512	0.538	0.502	0.518	259.19	40,612
2022-11-15	0.487	0.487	0.467	0.482	240.93	8,429
2022-11-14	0.470	0.487	0.455	0.487	243.47	6,947
2022-11-11	0.467	0.471	0.439	0.462	230.79	14,907
2022-11-10	0.508	0.508	0.422	0.451	225.72	40,904
2022-11-09	0.537	0.537	0.502	0.522	261.22	14,909
2022-11-08	0.548	0.555	0.507	0.521	260.72	22,942
2022-11-07	0.502	0.538	0.494	0.533	266.30	12,596
2022-11-04	0.515	0.522	0.492	0.493	246.64	20,875
2022-11-03	0.472	0.522	0.444	0.506	253.11	48,980
2022-11-02	0.517	0.517	0.446	0.457	228.25	33,511
2022-11-01	0.481	0.543	0.472	0.510	255.14	83,627
2022-10-31	0.386	0.472	0.386	0.427	213.67	38,241
2022-10-28	0.380	0.385	0.365	0.385	192.24	5,266
2022-10-27	0.386	0.390	0.360	0.379	189.58	8,671
2022-10-26	0.355	0.386	0.355	0.380	189.96	13,266
2022-10-25	0.350	0.361	0.344	0.357	178.67	5,189
2022-10-24	0.375	0.376	0.347	0.350	174.99	14,406
2022-10-21	0.365	0.365	0.347	0.358	178.93	5,870
2022-10-20	0.365	0.365	0.348	0.350	175.12	11,279
2022-10-19	0.386	0.386	0.354	0.358	179.05	5,565
2022-10-18	0.350	0.378	0.348	0.373	186.41	10,425
2022-10-17	0.355	0.365	0.346	0.352	176.01	6,408
2022-10-14	0.354	0.385	0.349	0.365	182.35	12,432
2022-10-13	0.335	0.363	0.335	0.351	175.63	5,679
2022-10-12	0.379	0.379	0.345	0.355	177.53	6,916
2022-10-11	0.355	0.369	0.348	0.352	175.76	9,441
2022-10-10	0.370	0.370	0.352	0.357	178.54	8,801
2022-10-07	0.391	0.391	0.360	0.372	185.77	7,956
2022-10-06	0.405	0.405	0.375	0.382	190.85	2,988
2022-10-05	0.406	0.406	0.373	0.374	186.91	10,999
2022-10-04	0.406	0.406	0.386	0.394	197.19	4,978
2022-10-03	0.374	0.399	0.367	0.390	194.90	5,279
2022-09-30	0.350	0.391	0.350	0.384	192.11	7,895
2022-09-29	0.385	0.385	0.342	0.347	173.35	6,314
2022-09-28	0.365	0.366	0.343	0.356	178.16	20,348

← NewerPage 17 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.