Idex ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.280 | 8.380 | 7.880 | 8.060 | 8.060 | 11,772,140 |
| 2026-04-28 | 11.200 | 11.350 | 10.800 | 11.000 | 11.000 | 77,763 |
| 2026-04-27 | 11.500 | 11.850 | 11.200 | 11.250 | 11.250 | 117,989 |
| 2026-04-24 | 12.150 | 12.800 | 11.000 | 11.500 | 11.500 | 254,675 |
| 2026-04-23 | 11.750 | 12.150 | 11.500 | 12.000 | 12.000 | 128,519 |
| 2026-04-22 | 11.800 | 11.800 | 10.650 | 11.450 | 11.450 | 147,414 |
| 2026-04-21 | 11.000 | 12.000 | 11.000 | 11.000 | 11.000 | 166,921 |
| 2026-04-20 | 10.200 | 11.300 | 10.200 | 11.300 | 11.300 | 115,812 |
| 2026-04-17 | 10.700 | 10.750 | 10.000 | 10.500 | 10.500 | 170,274 |
| 2026-04-16 | 10.600 | 10.750 | 10.150 | 10.700 | 10.700 | 84,458 |
| 2026-04-15 | 10.900 | 10.900 | 9.980 | 10.600 | 10.600 | 78,096 |
| 2026-04-14 | 8.800 | 10.600 | 8.800 | 10.600 | 10.600 | 122,355 |
| 2026-04-13 | 9.300 | 9.500 | 9.200 | 9.300 | 9.300 | 25,076 |
| 2026-04-10 | 9.500 | 9.880 | 9.500 | 9.600 | 9.600 | 29,518 |
| 2026-04-09 | 10.200 | 10.200 | 9.280 | 9.600 | 9.600 | 23,036 |
| 2026-04-08 | 9.000 | 10.000 | 8.920 | 10.000 | 10.000 | 107,127 |
| 2026-04-07 | 9.340 | 9.580 | 9.040 | 9.080 | 9.080 | 72,515 |
| 2026-04-01 | 9.600 | 9.980 | 9.350 | 9.600 | 9.600 | 36,086 |
| 2026-03-31 | 9.990 | 9.990 | 9.300 | 9.610 | 9.610 | 55,582 |
| 2026-03-30 | 10.360 | 10.360 | 9.400 | 9.900 | 9.900 | 58,083 |
| 2026-03-27 | 10.640 | 10.692 | 9.950 | 9.970 | 9.970 | 48,753 |
| 2026-03-26 | 10.500 | 10.500 | 10.000 | 10.498 | 10.498 | 14,015 |
| 2026-03-25 | 9.500 | 10.462 | 9.100 | 10.462 | 10.462 | 94,981 |
| 2026-03-24 | 9.501 | 10.200 | 8.980 | 9.259 | 9.259 | 197,551 |
| 2026-03-23 | 10.240 | 10.240 | 9.525 | 9.930 | 9.930 | 57,135 |
| 2026-03-20 | 10.500 | 10.500 | 10.012 | 10.282 | 10.282 | 40,888 |
| 2026-03-19 | 11.480 | 11.480 | 9.720 | 10.600 | 10.600 | 391,463 |
| 2026-03-18 | 11.000 | 11.750 | 10.500 | 11.416 | 11.416 | 134,713 |
| 2026-03-17 | 11.500 | 11.578 | 10.700 | 10.780 | 10.780 | 203,596 |
| 2026-03-16 | 12.300 | 12.300 | 10.700 | 11.796 | 11.796 | 204,286 |
| 2026-03-13 | 10.700 | 12.590 | 10.600 | 12.300 | 12.300 | 522,137 |
| 2026-03-12 | 10.500 | 10.924 | 9.850 | 10.700 | 10.700 | 211,373 |
| 2026-03-11 | 10.344 | 10.690 | 9.500 | 10.500 | 10.500 | 212,437 |
| 2026-03-10 | 11.400 | 11.400 | 10.220 | 10.650 | 10.650 | 449,419 |
| 2026-03-09 | 10.000 | 12.064 | 9.200 | 11.400 | 11.400 | 856,576 |
| 2026-03-06 | 9.200 | 11.300 | 9.000 | 9.000 | 9.000 | 2,142,713 |
| 2026-03-05 | 6.410 | 7.080 | 6.410 | 6.600 | 6.600 | 260,973 |
| 2026-03-04 | 5.637 | 6.483 | 5.637 | 6.300 | 6.300 | 79,331 |
| 2026-03-03 | 6.100 | 6.800 | 6.000 | 6.256 | 6.256 | 337,451 |
| 2026-03-02 | 6.580 | 6.600 | 5.820 | 5.904 | 5.904 | 68,339 |
| 2026-02-27 | 6.200 | 6.600 | 5.940 | 6.600 | 6.600 | 60,636 |
| 2026-02-26 | 6.000 | 6.560 | 6.000 | 6.200 | 6.200 | 165,200 |
| 2026-02-25 | 5.540 | 6.000 | 5.201 | 6.000 | 6.000 | 96,292 |
| 2026-02-24 | 5.500 | 5.500 | 5.260 | 5.380 | 5.380 | 10,767 |
| 2026-02-23 | 5.400 | 5.540 | 5.388 | 5.400 | 5.400 | 19,468 |
| 2026-02-20 | 5.510 | 5.510 | 5.400 | 5.500 | 5.500 | 29,208 |
| 2026-02-19 | 5.261 | 5.520 | 5.261 | 5.520 | 5.520 | 18,444 |
| 2026-02-18 | 5.400 | 5.476 | 5.341 | 5.380 | 5.380 | 27,292 |
| 2026-02-17 | 5.203 | 5.700 | 5.203 | 5.260 | 5.260 | 61,503 |
| 2026-02-16 | 5.600 | 5.600 | 5.200 | 5.250 | 5.250 | 40,848 |
| 2026-02-13 | 5.997 | 5.997 | 5.653 | 5.780 | 5.780 | 24,522 |
| 2026-02-12 | 5.830 | 5.997 | 5.729 | 5.782 | 5.782 | 66,314 |
| 2026-02-11 | 5.600 | 5.999 | 5.600 | 5.848 | 5.848 | 55,093 |
| 2026-02-10 | 5.800 | 5.870 | 5.601 | 5.700 | 5.700 | 42,666 |
| 2026-02-09 | 5.760 | 5.998 | 5.760 | 5.870 | 5.870 | 12,096 |
| 2026-02-06 | 5.750 | 5.999 | 5.750 | 5.999 | 5.999 | 21,691 |
| 2026-02-05 | 5.800 | 6.090 | 5.750 | 5.750 | 5.750 | 65,585 |
| 2026-02-04 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 54,794 |
| 2026-02-03 | 5.800 | 6.000 | 5.800 | 5.850 | 5.850 | 32,022 |
| 2026-02-02 | 5.750 | 6.000 | 5.750 | 5.885 | 5.885 | 36,822 |
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.