Idex ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.730 | 5.980 | 5.700 | 5.840 | 5.840 | 29,701 |
| 2026-01-29 | 5.780 | 5.894 | 5.726 | 5.735 | 5.735 | 38,895 |
| 2026-01-28 | 5.990 | 5.990 | 5.600 | 5.878 | 5.878 | 55,321 |
| 2026-01-27 | 5.893 | 5.947 | 5.751 | 5.928 | 5.928 | 50,078 |
| 2026-01-26 | 5.950 | 5.972 | 5.602 | 5.884 | 5.884 | 134,908 |
| 2026-01-23 | 6.080 | 6.080 | 5.600 | 5.714 | 5.714 | 128,806 |
| 2026-01-22 | 6.350 | 6.350 | 5.926 | 6.079 | 6.079 | 115,532 |
| 2026-01-21 | 6.200 | 6.200 | 6.001 | 6.188 | 6.188 | 68,366 |
| 2026-01-20 | 6.120 | 6.499 | 6.120 | 6.495 | 6.495 | 432,632 |
| 2026-01-19 | 6.439 | 6.449 | 5.970 | 6.324 | 6.324 | 208,350 |
| 2026-01-16 | 6.199 | 6.800 | 6.003 | 6.553 | 6.553 | 383,531 |
| 2026-01-15 | 6.000 | 6.139 | 5.911 | 6.126 | 6.126 | 113,728 |
| 2026-01-14 | 6.550 | 6.550 | 6.000 | 6.000 | 6.000 | 71,608 |
| 2026-01-13 | 6.251 | 6.579 | 6.129 | 6.400 | 6.400 | 110,389 |
| 2026-01-12 | 6.900 | 6.900 | 6.000 | 6.199 | 6.199 | 231,343 |
| 2026-01-09 | 6.563 | 6.800 | 6.395 | 6.600 | 6.600 | 135,547 |
| 2026-01-08 | 7.200 | 7.200 | 6.600 | 6.836 | 6.836 | 190,511 |
| 2026-01-07 | 6.498 | 7.300 | 6.107 | 6.900 | 6.900 | 574,335 |
| 2026-01-06 | 5.200 | 6.500 | 4.941 | 6.500 | 6.500 | 304,776 |
| 2026-01-05 | 5.522 | 5.522 | 5.000 | 5.298 | 5.298 | 478,099 |
| 2026-01-02 | 6.440 | 6.440 | 5.505 | 5.522 | 5.522 | 363,873 |
| 2025-12-30 | 7.060 | 7.700 | 5.900 | 6.300 | 6.300 | 523,033 |
| 2025-12-29 | 6.500 | 8.300 | 6.420 | 6.800 | 6.800 | 1,930,774 |
| 2025-12-23 | 5.100 | 6.600 | 5.100 | 6.367 | 6.367 | 1,107,461 |
| 2025-12-22 | 4.240 | 4.880 | 4.091 | 4.880 | 4.880 | 271,495 |
| 2025-12-19 | 4.140 | 4.199 | 4.040 | 4.199 | 4.199 | 97,132 |
| 2025-12-18 | 4.100 | 4.120 | 3.953 | 4.120 | 4.120 | 30,166 |
| 2025-12-17 | 4.150 | 4.150 | 3.950 | 4.150 | 4.150 | 211,254 |
| 2025-12-16 | 4.190 | 4.190 | 3.900 | 4.001 | 4.001 | 37,870 |
| 2025-12-15 | 3.950 | 4.190 | 3.860 | 3.860 | 3.860 | 305,552 |
| 2025-12-12 | 3.601 | 3.900 | 3.600 | 3.850 | 3.850 | 33,003 |
| 2025-12-11 | 4.000 | 4.000 | 3.700 | 3.810 | 3.810 | 116,043 |
| 2025-12-10 | 4.000 | 4.030 | 3.720 | 3.950 | 3.950 | 394,245 |
| 2025-12-09 | 3.400 | 3.990 | 3.400 | 3.990 | 3.990 | 235,173 |
| 2025-12-08 | 3.350 | 3.500 | 3.300 | 3.400 | 3.400 | 172,657 |
| 2025-12-05 | 3.030 | 3.295 | 3.030 | 3.290 | 3.290 | 218,857 |
| 2025-12-04 | 3.030 | 3.210 | 3.030 | 3.030 | 3.030 | 8,280 |
| 2025-12-03 | 3.000 | 3.262 | 3.000 | 3.030 | 3.030 | 18,750 |
| 2025-12-02 | 3.000 | 3.250 | 3.000 | 3.020 | 3.020 | 6,676 |
| 2025-12-01 | 3.205 | 3.255 | 3.000 | 3.000 | 3.000 | 29,092 |
| 2025-11-28 | 3.295 | 3.295 | 3.200 | 3.205 | 3.205 | 21,772 |
| 2025-11-27 | 3.295 | 3.295 | 3.101 | 3.200 | 3.200 | 10,873 |
| 2025-11-26 | 3.295 | 3.295 | 3.100 | 3.202 | 3.202 | 26,796 |
| 2025-11-25 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 38,853 |
| 2025-11-24 | 3.200 | 3.200 | 3.133 | 3.180 | 3.180 | 16,104 |
| 2025-11-21 | 3.250 | 3.250 | 3.111 | 3.200 | 3.200 | 16,356 |
| 2025-11-20 | 3.000 | 3.330 | 3.000 | 3.295 | 3.295 | 184,945 |
| 2025-11-19 | 3.000 | 3.050 | 2.950 | 3.000 | 3.000 | 77,382 |
| 2025-11-18 | 3.000 | 3.050 | 2.950 | 2.950 | 2.950 | 77,131 |
| 2025-11-17 | 3.100 | 3.100 | 2.950 | 3.001 | 3.001 | 35,318 |
| 2025-11-14 | 2.980 | 3.100 | 2.900 | 3.100 | 3.100 | 162,205 |
| 2025-11-13 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 136,162 |
| 2025-11-12 | 2.900 | 2.900 | 2.612 | 2.800 | 2.800 | 8,701 |
| 2025-11-11 | 2.650 | 2.980 | 2.650 | 2.940 | 2.940 | 2,526 |
| 2025-11-10 | 2.800 | 2.900 | 2.612 | 2.824 | 2.824 | 9,008 |
| 2025-11-07 | 2.750 | 2.780 | 2.601 | 2.700 | 2.700 | 30,081 |
| 2025-11-06 | 2.900 | 2.900 | 2.741 | 2.800 | 2.800 | 32,148 |
| 2025-11-05 | 2.930 | 2.930 | 2.800 | 2.849 | 2.849 | 15,982 |
| 2025-11-04 | 2.900 | 3.001 | 2.900 | 2.930 | 2.930 | 17,470 |
| 2025-11-03 | 2.920 | 3.000 | 2.920 | 2.950 | 2.950 | 13,896 |
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.