Idex ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.401	0.401	0.376	0.376	188.18	8,376
2022-09-26	0.391	0.398	0.372	0.392	195.79	5,732
2022-09-23	0.451	0.451	0.381	0.388	193.76	10,010
2022-09-22	0.436	0.449	0.416	0.418	209.11	9,364
2022-09-21	0.446	0.451	0.426	0.449	224.45	11,809
2022-09-20	0.431	0.431	0.405	0.415	207.71	6,091
2022-09-19	0.441	0.441	0.406	0.425	212.40	11,659
2022-09-16	0.436	0.455	0.434	0.443	221.28	7,489
2022-09-15	0.472	0.472	0.451	0.462	230.79	6,475
2022-09-14	0.454	0.480	0.454	0.469	234.59	7,529
2022-09-13	0.487	0.530	0.472	0.483	241.44	38,740
2022-09-12	0.477	0.497	0.467	0.473	236.50	13,449
2022-09-09	0.424	0.473	0.424	0.473	236.50	10,392
2022-09-08	0.431	0.439	0.416	0.425	212.40	8,062
2022-09-07	0.430	0.464	0.412	0.431	215.45	22,701
2022-09-06	0.398	0.419	0.390	0.402	200.86	12,637
2022-09-05	0.407	0.418	0.398	0.401	200.36	7,680
2022-09-02	0.421	0.426	0.409	0.426	213.04	7,640
2022-09-01	0.444	0.447	0.419	0.423	211.64	8,218
2022-08-31	0.433	0.446	0.429	0.437	218.49	7,045
2022-08-30	0.469	0.469	0.431	0.432	215.83	7,637
2022-08-29	0.451	0.457	0.431	0.445	222.55	8,622
2022-08-26	0.482	0.482	0.447	0.449	224.58	16,788
2022-08-25	0.431	0.487	0.431	0.472	235.86	28,509
2022-08-24	0.457	0.457	0.423	0.426	212.78	21,385
2022-08-23	0.474	0.478	0.449	0.455	227.37	20,281
2022-08-22	0.507	0.508	0.472	0.474	237.00	13,563
2022-08-19	0.512	0.517	0.498	0.502	250.82	15,492
2022-08-18	0.543	0.543	0.509	0.512	256.15	4,614
2022-08-17	0.517	0.524	0.500	0.508	254.12	18,139
2022-08-16	0.533	0.543	0.517	0.526	262.74	7,369
2022-08-15	0.543	0.573	0.517	0.528	263.76	21,125
2022-08-12	0.563	0.563	0.533	0.548	274.16	10,739
2022-08-11	0.598	0.598	0.518	0.553	276.44	55,211
2022-08-10	0.578	0.591	0.560	0.568	284.05	22,583
2022-08-09	0.619	0.637	0.593	0.599	299.27	15,321
2022-08-08	0.607	0.607	0.577	0.598	298.76	4,347
2022-08-05	0.599	0.617	0.574	0.595	297.24	9,540
2022-08-04	0.634	0.639	0.608	0.613	306.62	14,603
2022-08-03	0.588	0.639	0.588	0.629	314.48	12,176
2022-08-02	0.599	0.599	0.580	0.588	294.19	10,416
2022-08-01	0.583	0.614	0.569	0.604	301.80	17,116
2022-07-29	0.542	0.584	0.526	0.572	286.08	21,766
2022-07-28	0.528	0.551	0.519	0.522	260.97	7,768
2022-07-27	0.507	0.529	0.500	0.527	263.51	10,391
2022-07-26	0.521	0.521	0.491	0.500	249.81	9,376
2022-07-25	0.517	0.522	0.502	0.522	260.97	6,364
2022-07-22	0.517	0.529	0.507	0.513	256.40	11,119
2022-07-21	0.526	0.543	0.518	0.521	260.72	9,149
2022-07-20	0.553	0.553	0.515	0.526	263.00	7,478
2022-07-19	0.508	0.522	0.508	0.515	257.67	5,573
2022-07-18	0.507	0.532	0.502	0.518	259.19	7,313
2022-07-15	0.530	0.530	0.495	0.500	250.06	12,869
2022-07-14	0.533	0.538	0.513	0.514	257.17	9,889
2022-07-13	0.528	0.543	0.525	0.531	265.53	4,118
2022-07-12	0.568	0.568	0.527	0.534	267.06	4,333
2022-07-11	0.532	0.578	0.520	0.557	278.47	7,316
2022-07-08	0.558	0.558	0.526	0.539	269.34	8,965
2022-07-07	0.558	0.563	0.540	0.556	277.96	8,445
2022-07-06	0.558	0.568	0.507	0.550	275.17	15,224

← NewerPage 18 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.