Idex ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.800 | 8.140 | 7.800 | 8.100 | 8.100 | 76,445 |
| 2026-07-24 | 7.800 | 8.060 | 7.800 | 8.060 | 8.060 | 23,151 |
| 2026-07-23 | 7.740 | 7.780 | 7.660 | 7.760 | 7.760 | 28,078 |
| 2026-07-22 | 7.740 | 7.940 | 7.740 | 7.780 | 7.780 | 16,364 |
| 2026-07-21 | 7.740 | 7.900 | 7.740 | 7.780 | 7.780 | 30,947 |
| 2026-07-20 | 7.900 | 7.900 | 7.520 | 7.740 | 7.740 | 41,525 |
| 2026-07-17 | 8.000 | 8.000 | 7.880 | 7.920 | 7.920 | 20,200 |
| 2026-07-16 | 8.240 | 8.240 | 8.000 | 8.000 | 8.000 | 4,516 |
| 2026-07-15 | 8.000 | 8.140 | 8.000 | 8.040 | 8.040 | 17,153 |
| 2026-07-14 | 7.900 | 8.120 | 7.900 | 8.000 | 8.000 | 48,627 |
| 2026-07-13 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 21,864 |
| 2026-07-10 | 8.000 | 8.180 | 8.000 | 8.180 | 8.180 | 373,386 |
| 2026-07-09 | 7.900 | 8.020 | 7.900 | 8.000 | 8.000 | 629,153 |
| 2026-07-08 | 8.000 | 8.180 | 7.880 | 8.000 | 8.000 | 235,532 |
| 2026-07-07 | 8.200 | 8.200 | 8.060 | 8.060 | 8.060 | 15,804 |
| 2026-07-06 | 8.100 | 8.180 | 8.100 | 8.100 | 8.100 | 18,424 |
| 2026-07-03 | 8.100 | 8.260 | 8.100 | 8.260 | 8.260 | 24,847 |
| 2026-07-02 | 8.100 | 8.280 | 8.100 | 8.180 | 8.180 | 3,962 |
| 2026-07-01 | 8.000 | 8.240 | 8.000 | 8.100 | 8.100 | 132,542 |
| 2026-06-30 | 8.500 | 8.500 | 8.000 | 8.000 | 8.000 | 103,810 |
| 2026-06-29 | 8.100 | 8.200 | 8.000 | 8.200 | 8.200 | 40,182 |
| 2026-06-26 | 8.500 | 8.500 | 7.920 | 7.960 | 7.960 | 39,031 |
| 2026-06-25 | 8.200 | 8.480 | 8.200 | 8.280 | 8.280 | 29,257 |
| 2026-06-24 | 8.000 | 8.380 | 7.960 | 8.380 | 8.380 | 68,700 |
| 2026-06-23 | 8.160 | 8.160 | 7.920 | 8.020 | 8.020 | 45,947 |
| 2026-06-22 | 8.500 | 8.500 | 8.080 | 8.260 | 8.260 | 46,561 |
| 2026-06-19 | 8.600 | 8.600 | 7.740 | 8.400 | 8.400 | 191,157 |
| 2026-06-18 | 7.600 | 8.300 | 7.520 | 8.300 | 8.300 | 113,823 |
| 2026-06-17 | 7.240 | 7.700 | 7.160 | 7.660 | 7.660 | 117,087 |
| 2026-06-16 | 7.000 | 7.380 | 6.580 | 7.160 | 7.160 | 112,706 |
| 2026-06-15 | 7.300 | 7.300 | 6.740 | 6.900 | 6.900 | 206,408 |
| 2026-06-12 | 7.220 | 7.620 | 6.940 | 7.300 | 7.300 | 188,421 |
| 2026-06-11 | 7.200 | 7.620 | 7.180 | 7.520 | 7.520 | 146,663 |
| 2026-06-10 | 7.780 | 7.820 | 7.480 | 7.480 | 7.480 | 108,113 |
| 2026-06-09 | 7.960 | 7.960 | 7.720 | 7.780 | 7.780 | 95,936 |
| 2026-06-08 | 8.480 | 8.480 | 7.860 | 7.960 | 7.960 | 186,075 |
| 2026-06-05 | 8.720 | 8.860 | 8.420 | 8.480 | 8.480 | 161,542 |
| 2026-06-04 | 9.380 | 9.700 | 8.760 | 8.880 | 8.880 | 343,942 |
| 2026-06-03 | 9.200 | 9.800 | 9.000 | 9.380 | 9.380 | 614,928 |
| 2026-06-02 | 9.100 | 9.380 | 8.940 | 8.940 | 8.940 | 55,164 |
| 2026-06-01 | 9.820 | 10.300 | 9.100 | 9.460 | 9.460 | 147,776 |
| 2026-05-29 | 8.800 | 10.550 | 8.800 | 9.680 | 9.680 | 912,111 |
| 2026-05-28 | 8.940 | 8.940 | 8.100 | 8.600 | 8.600 | 255,342 |
| 2026-05-27 | 9.200 | 9.200 | 8.300 | 8.400 | 8.400 | 178,553 |
| 2026-05-26 | 8.560 | 9.200 | 8.360 | 8.360 | 8.360 | 192,945 |
| 2026-05-22 | 8.200 | 8.500 | 8.200 | 8.340 | 8.340 | 162,293 |
| 2026-05-21 | 8.100 | 8.180 | 7.840 | 8.180 | 8.180 | 481,585 |
| 2026-05-20 | 7.440 | 7.900 | 7.400 | 7.900 | 7.900 | 146,050 |
| 2026-05-19 | 7.000 | 7.600 | 7.000 | 7.600 | 7.600 | 84,433 |
| 2026-05-18 | 7.200 | 7.320 | 7.060 | 7.060 | 7.060 | 27,899 |
| 2026-05-15 | 7.500 | 7.520 | 7.120 | 7.200 | 7.200 | 94,149 |
| 2026-05-13 | 7.200 | 7.480 | 6.820 | 7.160 | 7.160 | 53,430 |
| 2026-05-12 | 7.600 | 7.600 | 7.200 | 7.200 | 7.200 | 140,649 |
| 2026-05-11 | 7.520 | 7.540 | 7.040 | 7.280 | 7.280 | 113,281 |
| 2026-05-08 | 7.720 | 7.800 | 7.480 | 7.520 | 7.520 | 198,648 |
| 2026-05-07 | 7.760 | 8.080 | 7.540 | 7.540 | 7.540 | 131,946 |
| 2026-05-06 | 7.960 | 7.960 | 7.540 | 7.800 | 7.800 | 326,341 |
| 2026-05-05 | 7.940 | 8.180 | 7.900 | 8.000 | 8.000 | 241,017 |
| 2026-05-04 | 8.200 | 8.280 | 8.000 | 8.100 | 8.100 | 358,136 |
| 2026-04-30 | 8.000 | 8.080 | 7.380 | 7.900 | 7.900 | 307,809 |
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.