Idex ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.910 | 3.010 | 2.910 | 3.000 | 3.000 | 8,035 |
| 2025-10-30 | 3.050 | 3.090 | 2.920 | 2.930 | 2.930 | 38,351 |
| 2025-10-29 | 3.050 | 3.100 | 2.920 | 3.000 | 3.000 | 49,101 |
| 2025-10-28 | 3.020 | 3.100 | 2.920 | 3.100 | 3.100 | 33,006 |
| 2025-10-27 | 3.020 | 3.100 | 2.980 | 3.050 | 3.050 | 18,882 |
| 2025-10-24 | 3.100 | 3.100 | 3.000 | 3.080 | 3.080 | 29,955 |
| 2025-10-23 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 25,588 |
| 2025-10-22 | 3.000 | 3.050 | 2.951 | 3.049 | 3.049 | 7,241 |
| 2025-10-21 | 3.089 | 3.100 | 3.000 | 3.100 | 3.100 | 8,314 |
| 2025-10-20 | 3.149 | 3.149 | 3.050 | 3.080 | 3.080 | 7,911 |
| 2025-10-17 | 3.139 | 3.139 | 3.020 | 3.070 | 3.070 | 55,474 |
| 2025-10-16 | 3.000 | 3.139 | 3.000 | 3.092 | 3.092 | 55,479 |
| 2025-10-15 | 3.000 | 3.050 | 2.921 | 3.029 | 3.029 | 20,890 |
| 2025-10-14 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 92,931 |
| 2025-10-13 | 3.010 | 3.100 | 2.961 | 3.050 | 3.050 | 14,861 |
| 2025-10-10 | 3.100 | 3.300 | 3.000 | 3.000 | 3.000 | 353,078 |
| 2025-10-09 | 2.960 | 3.000 | 2.920 | 2.999 | 2.999 | 15,817 |
| 2025-10-08 | 2.860 | 3.020 | 2.852 | 3.009 | 3.009 | 24,927 |
| 2025-10-07 | 2.820 | 3.020 | 2.800 | 2.852 | 2.852 | 87,164 |
| 2025-10-06 | 2.800 | 2.877 | 2.800 | 2.850 | 2.850 | 19,652 |
| 2025-10-03 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 127,766 |
| 2025-10-02 | 2.830 | 2.980 | 2.820 | 2.970 | 2.970 | 79,133 |
| 2025-10-01 | 3.000 | 3.000 | 2.760 | 2.840 | 2.840 | 54,701 |
| 2025-09-30 | 2.900 | 2.929 | 2.680 | 2.810 | 2.810 | 235,914 |
| 2025-09-29 | 3.300 | 3.300 | 2.700 | 2.840 | 2.840 | 281,581 |
| 2025-09-26 | 2.880 | 3.280 | 2.750 | 3.100 | 3.100 | 462,304 |
| 2025-09-25 | 2.722 | 3.000 | 2.722 | 2.887 | 2.887 | 59,870 |
| 2025-09-24 | 2.921 | 3.040 | 2.900 | 2.960 | 2.960 | 51,552 |
| 2025-09-23 | 3.054 | 3.054 | 2.900 | 2.921 | 2.921 | 35,437 |
| 2025-09-22 | 3.110 | 3.110 | 2.900 | 3.054 | 3.054 | 113,803 |
| 2025-09-19 | 3.020 | 3.180 | 3.000 | 3.110 | 3.110 | 54,878 |
| 2025-09-18 | 3.160 | 3.200 | 3.000 | 3.000 | 3.000 | 121,055 |
| 2025-09-17 | 3.120 | 3.400 | 3.100 | 3.152 | 3.152 | 412,588 |
| 2025-09-16 | 3.000 | 3.100 | 2.900 | 3.090 | 3.090 | 175,324 |
| 2025-09-15 | 2.847 | 3.000 | 2.790 | 3.000 | 3.000 | 175,446 |
| 2025-09-12 | 2.900 | 2.900 | 2.600 | 2.790 | 2.790 | 219,532 |
| 2025-09-11 | 2.760 | 3.350 | 2.706 | 2.710 | 2.710 | 556,006 |
| 2025-09-10 | 2.654 | 2.800 | 2.654 | 2.788 | 2.788 | 41,987 |
| 2025-09-09 | 2.611 | 2.750 | 2.611 | 2.743 | 2.743 | 16,503 |
| 2025-09-08 | 2.700 | 2.800 | 2.601 | 2.798 | 2.798 | 58,662 |
| 2025-09-05 | 2.756 | 2.900 | 2.600 | 2.730 | 2.730 | 134,788 |
| 2025-09-04 | 2.541 | 2.760 | 2.540 | 2.760 | 2.760 | 77,231 |
| 2025-09-03 | 2.770 | 2.770 | 2.561 | 2.700 | 2.700 | 38,966 |
| 2025-09-02 | 2.785 | 2.785 | 2.496 | 2.775 | 2.775 | 45,028 |
| 2025-09-01 | 2.785 | 2.785 | 2.490 | 2.780 | 2.780 | 178,875 |
| 2025-08-29 | 2.790 | 2.790 | 2.630 | 2.770 | 2.770 | 148,853 |
| 2025-08-28 | 2.800 | 2.800 | 2.600 | 2.640 | 2.640 | 271,995 |
| 2025-08-27 | 2.820 | 2.958 | 2.701 | 2.844 | 2.844 | 30,688 |
| 2025-08-26 | 2.880 | 2.900 | 2.699 | 2.849 | 2.849 | 97,821 |
| 2025-08-25 | 3.100 | 3.100 | 2.800 | 2.899 | 2.899 | 104,123 |
| 2025-08-22 | 3.100 | 3.100 | 2.800 | 2.900 | 2.900 | 80,730 |
| 2025-08-21 | 2.760 | 2.850 | 2.700 | 2.850 | 2.850 | 15,624 |
| 2025-08-20 | 2.850 | 2.880 | 2.700 | 2.760 | 2.760 | 139,722 |
| 2025-08-19 | 3.200 | 3.200 | 2.806 | 2.910 | 2.910 | 473,499 |
| 2025-08-18 | 3.200 | 3.250 | 3.120 | 3.120 | 3.120 | 5,668 |
| 2025-08-15 | 3.300 | 3.300 | 3.111 | 3.111 | 3.111 | 95,629 |
| 2025-08-14 | 3.320 | 3.320 | 3.200 | 3.300 | 3.300 | 21,458 |
| 2025-08-13 | 3.240 | 3.300 | 3.221 | 3.290 | 3.290 | 15,598 |
| 2025-08-12 | 3.240 | 3.323 | 3.220 | 3.300 | 3.300 | 17,493 |
| 2025-08-11 | 3.382 | 3.382 | 3.240 | 3.262 | 3.262 | 18,431 |
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.