Idex ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.938	0.943	0.904	0.937	468.68	7,943
2022-04-01	0.959	0.959	0.921	0.930	464.88	8,873
2022-03-31	0.977	0.977	0.950	0.961	480.60	7,510
2022-03-30	1.004	1.006	0.969	0.971	485.67	9,751
2022-03-29	0.989	0.999	0.966	0.996	497.85	9,570
2022-03-28	0.959	0.976	0.937	0.974	487.19	7,408
2022-03-25	0.984	0.984	0.943	0.943	471.72	8,544
2022-03-24	0.929	0.994	0.919	0.960	480.09	18,941
2022-03-23	0.979	0.995	0.940	0.950	474.77	17,204
2022-03-22	0.923	0.984	0.916	0.980	489.73	16,163
2022-03-21	0.919	0.938	0.903	0.918	459.04	11,616
2022-03-18	0.908	0.925	0.893	0.910	454.73	4,270
2022-03-17	0.938	0.938	0.884	0.908	453.97	10,427
2022-03-16	0.888	0.937	0.888	0.922	461.07	12,640
2022-03-15	0.910	0.910	0.844	0.881	440.28	10,605
2022-03-14	0.923	0.930	0.884	0.910	454.98	6,485
2022-03-11	0.908	0.953	0.876	0.917	458.28	14,065
2022-03-10	0.959	0.959	0.857	0.895	447.63	20,658
2022-03-09	0.801	0.932	0.791	0.932	466.14	28,026
2022-03-08	0.787	0.848	0.773	0.786	393.10	23,160
2022-03-07	0.837	0.837	0.757	0.806	402.74	37,567
2022-03-04	0.913	0.913	0.848	0.857	428.61	26,428
2022-03-03	0.984	0.984	0.923	0.926	462.85	7,207
2022-03-02	0.994	0.999	0.944	0.956	477.81	10,733
2022-03-01	1.058	1.058	0.961	0.994	497.08	13,535
2022-02-28	1.062	1.111	0.997	1.013	506.72	38,325
2022-02-25	0.858	0.984	0.850	0.964	481.87	33,260
2022-02-24	0.875	0.912	0.795	0.849	424.55	34,632
2022-02-23	0.988	0.988	0.924	0.930	464.88	15,363
2022-02-22	0.903	0.981	0.873	0.969	484.66	23,071
2022-02-21	1.026	1.026	0.926	0.947	473.50	23,511
2022-02-18	1.065	1.065	1.005	1.006	502.92	17,127
2022-02-17	1.075	1.086	1.037	1.038	518.90	15,567
2022-02-16	1.102	1.127	1.069	1.075	537.66	11,451
2022-02-15	1.040	1.111	1.025	1.091	545.27	20,332
2022-02-14	1.076	1.076	1.029	1.043	521.43	23,781
2022-02-11	1.106	1.139	1.080	1.119	559.47	15,836
2022-02-10	1.167	1.167	1.096	1.120	559.98	14,251
2022-02-09	1.116	1.149	1.090	1.148	574.18	14,954
2022-02-08	1.182	1.182	1.105	1.106	552.88	13,545
2022-02-07	1.180	1.186	1.126	1.186	592.95	11,088
2022-02-04	1.152	1.175	1.135	1.174	586.86	12,672
2022-02-03	1.197	1.218	1.147	1.149	574.69	7,765
2022-02-02	1.212	1.239	1.185	1.229	614.25	12,979
2022-02-01	1.217	1.228	1.167	1.187	593.46	10,849
2022-01-31	1.207	1.207	1.144	1.194	597.01	20,070
2022-01-28	1.248	1.248	1.118	1.128	564.04	26,103
2022-01-27	1.120	1.183	1.117	1.180	589.91	17,471
2022-01-26	1.136	1.202	1.091	1.170	584.84	17,240
2022-01-25	1.116	1.162	1.071	1.104	551.87	25,213
2022-01-24	1.268	1.268	1.090	1.106	552.88	53,795
2022-01-21	1.296	1.307	1.240	1.263	631.50	18,356
2022-01-20	1.405	1.405	1.313	1.315	657.37	7,508
2022-01-19	1.349	1.359	1.304	1.347	673.60	17,663
2022-01-18	1.409	1.409	1.304	1.345	672.59	27,579
2022-01-17	1.410	1.443	1.361	1.376	687.80	18,807
2022-01-14	1.441	1.468	1.395	1.410	705.05	14,378
2022-01-13	1.464	1.481	1.446	1.457	728.38	5,505
2022-01-12	1.487	1.506	1.451	1.477	738.53	7,821
2022-01-11	1.508	1.508	1.417	1.457	728.38	20,430

← NewerPage 20 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.