Idex ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.557	1.557	1.446	1.453	726.35	21,267
2022-01-07	1.580	1.580	1.539	1.551	775.55	10,023
2022-01-06	1.593	1.593	1.542	1.554	777.08	20,813
2022-01-05	1.630	1.633	1.592	1.620	810.05	11,436
2022-01-04	1.659	1.669	1.613	1.623	811.57	13,549
2022-01-03	1.618	1.684	1.593	1.640	820.19	12,780
2021-12-30	1.649	1.649	1.588	1.603	801.42	12,747
2021-12-29	1.659	1.686	1.618	1.620	810.05	11,829
2021-12-28	1.654	1.712	1.650	1.698	849.10	8,381
2021-12-27	1.603	1.661	1.584	1.656	827.80	9,403
2021-12-23	1.633	1.640	1.591	1.616	808.02	7,177
2021-12-22	1.623	1.629	1.581	1.613	806.49	11,342
2021-12-21	1.608	1.657	1.603	1.608	803.96	17,872
2021-12-20	1.598	1.649	1.559	1.592	795.84	18,623
2021-12-17	1.618	1.679	1.587	1.634	817.15	19,938
2021-12-16	1.709	1.745	1.634	1.638	819.18	25,326
2021-12-15	1.674	1.714	1.649	1.650	824.76	17,499
2021-12-14	1.740	1.748	1.669	1.674	836.93	21,132
2021-12-13	1.802	1.852	1.737	1.739	869.39	23,761
2021-12-10	1.824	1.846	1.781	1.783	891.71	10,777
2021-12-09	1.872	1.872	1.770	1.801	900.33	14,822
2021-12-08	1.878	1.938	1.806	1.811	905.40	40,256
2021-12-07	1.745	1.887	1.745	1.864	931.78	45,958
2021-12-06	1.775	1.775	1.691	1.752	875.99	22,561
2021-12-03	1.809	1.830	1.747	1.751	875.48	23,625
2021-12-02	1.735	1.851	1.689	1.784	892.22	79,062
2021-12-01	1.750	1.806	1.731	1.735	867.36	31,363
2021-11-30	1.689	1.750	1.664	1.750	874.97	30,278
2021-11-29	1.684	1.749	1.674	1.714	857.22	42,201
2021-11-26	1.674	1.717	1.638	1.639	819.68	72,656
2021-11-25	1.675	1.818	1.655	1.818	908.96	51,348
2021-11-24	1.728	1.728	1.609	1.669	834.39	38,325
2021-11-23	1.750	1.760	1.659	1.726	862.80	42,870
2021-11-22	1.623	1.765	1.603	1.763	881.56	47,395
2021-11-19	1.567	1.601	1.543	1.586	792.80	18,755
2021-11-18	1.639	1.639	1.541	1.554	777.08	26,942
2021-11-17	1.615	1.669	1.577	1.649	824.25	34,921
2021-11-16	1.674	1.674	1.574	1.583	791.28	33,168
2021-11-15	1.517	1.674	1.517	1.669	834.39	73,918
2021-11-12	1.547	1.547	1.463	1.496	748.16	21,598
2021-11-11	1.561	1.562	1.500	1.533	766.42	12,762
2021-11-10	1.496	1.598	1.471	1.565	782.66	449,839
2021-11-09	1.522	1.528	1.478	1.496	748.16	16,862
2021-11-08	1.572	1.588	1.472	1.532	765.92	38,985
2021-11-05	1.452	1.542	1.420	1.522	760.84	64,717
2021-11-04	1.451	1.504	1.393	1.418	709.11	69,027
2021-11-03	1.344	1.572	1.309	1.344	672.08	108,953
2021-11-02	1.367	1.367	1.311	1.344	672.08	8,231
2021-11-01	1.304	1.400	1.299	1.344	672.08	32,433
2021-10-29	1.248	1.304	1.248	1.281	640.63	5,807
2021-10-28	1.283	1.283	1.250	1.260	629.98	4,328
2021-10-27	1.338	1.338	1.267	1.293	646.72	8,794
2021-10-26	1.263	1.334	1.250	1.328	663.96	11,859
2021-10-25	1.288	1.314	1.233	1.260	629.98	6,292
2021-10-22	1.197	1.319	1.172	1.283	641.65	22,172
2021-10-21	1.177	1.192	1.162	1.190	594.98	4,575
2021-10-20	1.196	1.227	1.172	1.190	594.98	4,093
2021-10-19	1.169	1.242	1.165	1.201	600.56	10,336
2021-10-18	1.152	1.197	1.141	1.169	584.33	9,169
2021-10-15	1.228	1.228	1.129	1.132	566.07	13,514

← NewerPage 21 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.