Idex ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.634	0.634	0.574	0.580	289.88	7,270
2022-07-04	0.659	0.659	0.611	0.612	305.86	5,610
2022-07-01	0.591	0.654	0.591	0.650	324.88	12,388
2022-06-30	0.604	0.604	0.585	0.591	295.46	3,144
2022-06-29	0.624	0.624	0.591	0.604	301.80	6,562
2022-06-28	0.623	0.630	0.609	0.618	309.16	3,918
2022-06-27	0.655	0.655	0.583	0.610	305.10	9,348
2022-06-24	0.619	0.619	0.584	0.592	295.97	5,423
2022-06-23	0.609	0.631	0.596	0.601	300.28	4,990
2022-06-22	0.659	0.659	0.613	0.624	311.95	4,742
2022-06-21	0.710	0.710	0.645	0.646	323.11	15,081
2022-06-20	0.680	0.693	0.636	0.690	344.92	21,087
2022-06-17	0.588	0.659	0.588	0.642	320.82	11,559
2022-06-16	0.624	0.644	0.606	0.613	306.62	9,018
2022-06-15	0.632	0.636	0.603	0.623	311.44	16,287
2022-06-14	0.659	0.659	0.628	0.634	316.76	7,819
2022-06-13	0.614	0.661	0.608	0.654	327.16	24,241
2022-06-10	0.568	0.634	0.568	0.621	310.68	14,346
2022-06-09	0.623	0.629	0.587	0.593	296.48	13,386
2022-06-08	0.620	0.647	0.620	0.627	313.47	5,985
2022-06-07	0.659	0.659	0.629	0.634	317.02	28,834
2022-06-03	0.644	0.666	0.626	0.649	324.63	15,039
2022-06-02	0.624	0.644	0.614	0.635	317.53	4,636
2022-06-01	0.639	0.649	0.620	0.629	314.48	9,127
2022-05-31	0.670	0.670	0.635	0.645	322.60	11,485
2022-05-30	0.634	0.675	0.629	0.668	334.01	16,612
2022-05-27	0.629	0.629	0.608	0.629	314.48	13,187
2022-05-25	0.626	0.626	0.594	0.624	311.95	10,403
2022-05-24	0.629	0.629	0.604	0.622	310.93	9,011
2022-05-23	0.659	0.665	0.610	0.627	313.72	16,010
2022-05-20	0.670	0.686	0.623	0.639	319.55	19,110
2022-05-19	0.624	0.639	0.612	0.627	313.72	20,714
2022-05-18	0.609	0.680	0.609	0.655	327.42	52,348
2022-05-16	0.624	0.624	0.572	0.608	303.83	47,128
2022-05-13	0.548	0.609	0.548	0.580	289.88	39,864
2022-05-12	0.583	0.583	0.457	0.524	261.98	61,297
2022-05-11	0.604	0.640	0.549	0.569	284.30	47,998
2022-05-10	0.612	0.612	0.545	0.564	281.77	139,359
2022-05-09	0.643	0.651	0.588	0.591	295.46	16,351
2022-05-06	0.611	0.657	0.609	0.642	320.82	28,560
2022-05-05	0.710	0.715	0.640	0.644	322.09	35,897
2022-05-04	0.694	0.694	0.668	0.682	340.86	9,461
2022-05-03	0.720	0.720	0.681	0.687	343.65	8,372
2022-05-02	0.728	0.728	0.690	0.701	350.24	25,167
2022-04-29	0.724	0.761	0.715	0.745	372.56	38,705
2022-04-28	0.735	0.736	0.704	0.710	355.06	25,817
2022-04-27	0.816	0.816	0.722	0.728	363.94	28,908
2022-04-26	0.831	0.831	0.797	0.800	400.20	3,731
2022-04-25	0.817	0.822	0.791	0.821	410.60	17,039
2022-04-22	0.856	0.856	0.817	0.831	415.42	13,325
2022-04-21	0.851	0.891	0.845	0.863	431.65	12,192
2022-04-20	0.801	0.881	0.801	0.851	425.57	13,562
2022-04-19	0.827	0.832	0.796	0.801	400.71	14,889
2022-04-13	0.873	0.873	0.823	0.823	411.62	5,770
2022-04-12	0.862	0.878	0.809	0.832	416.18	22,532
2022-04-11	0.867	0.880	0.832	0.843	421.25	12,794
2022-04-08	0.884	0.886	0.829	0.865	432.67	12,493
2022-04-07	0.903	0.906	0.875	0.884	442.05	7,491
2022-04-06	0.914	0.920	0.883	0.895	447.38	6,773
2022-04-05	0.949	0.949	0.913	0.917	458.54	6,711

← NewerPage 19 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.