Idex ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.200 | 3.392 | 3.200 | 3.375 | 3.375 | 44,847 |
| 2025-08-07 | 3.301 | 3.350 | 3.200 | 3.226 | 3.226 | 118,159 |
| 2025-08-06 | 3.394 | 3.394 | 3.302 | 3.310 | 3.310 | 69,718 |
| 2025-08-05 | 3.550 | 3.550 | 3.280 | 3.398 | 3.398 | 43,736 |
| 2025-08-04 | 3.320 | 3.400 | 3.250 | 3.400 | 3.400 | 104,789 |
| 2025-08-01 | 3.400 | 3.450 | 3.310 | 3.340 | 3.340 | 27,674 |
| 2025-07-31 | 3.300 | 3.500 | 3.300 | 3.400 | 3.400 | 61,168 |
| 2025-07-30 | 3.410 | 3.550 | 3.400 | 3.499 | 3.499 | 130,711 |
| 2025-07-29 | 3.800 | 4.400 | 3.421 | 3.500 | 3.500 | 1,156,391 |
| 2025-07-28 | 3.300 | 3.400 | 3.250 | 3.300 | 3.300 | 51,914 |
| 2025-07-25 | 3.280 | 3.400 | 3.280 | 3.389 | 3.389 | 55,416 |
| 2025-07-24 | 3.250 | 3.400 | 3.250 | 3.315 | 3.315 | 10,171 |
| 2025-07-23 | 3.280 | 3.479 | 3.280 | 3.280 | 3.280 | 46,642 |
| 2025-07-22 | 3.300 | 3.330 | 3.300 | 3.330 | 3.330 | 4,780,434 |
| 2025-07-21 | 3.450 | 3.533 | 3.251 | 3.300 | 3.300 | 234,842 |
| 2025-07-18 | 3.490 | 3.600 | 3.396 | 3.589 | 3.589 | 57,904 |
| 2025-07-17 | 3.600 | 3.600 | 3.310 | 3.490 | 3.490 | 31,609 |
| 2025-07-16 | 3.480 | 3.500 | 3.310 | 3.310 | 3.310 | 27,431 |
| 2025-07-15 | 3.500 | 3.570 | 3.300 | 3.450 | 3.450 | 13,500 |
| 2025-07-14 | 3.560 | 3.600 | 3.400 | 3.599 | 3.599 | 40,938 |
| 2025-07-11 | 3.600 | 3.600 | 3.400 | 3.574 | 3.574 | 40,169 |
| 2025-07-10 | 3.680 | 3.680 | 3.500 | 3.600 | 3.600 | 125,402 |
| 2025-07-09 | 3.800 | 3.950 | 3.650 | 3.680 | 3.680 | 168,750 |
| 2025-07-08 | 3.520 | 3.800 | 3.505 | 3.650 | 3.650 | 133,173 |
| 2025-07-07 | 4.111 | 4.300 | 3.451 | 3.670 | 3.670 | 374,914 |
| 2025-07-04 | 3.480 | 3.480 | 3.000 | 3.350 | 3.350 | 148,487 |
| 2025-07-03 | 0.030 | 0.037 | 0.030 | 0.035 | 3.480 | 191,760 |
| 2025-07-02 | 0.031 | 0.031 | 0.029 | 0.031 | 3.050 | 195,571 |
| 2025-07-01 | 0.031 | 0.031 | 0.030 | 0.031 | 3.100 | 50,861 |
| 2025-06-30 | 0.031 | 0.032 | 0.029 | 0.031 | 3.140 | 147,837 |
| 2025-06-27 | 0.033 | 0.034 | 0.032 | 0.032 | 3.200 | 78,273 |
| 2025-06-26 | 0.034 | 0.034 | 0.031 | 0.034 | 3.390 | 109,012 |
| 2025-06-25 | 0.034 | 0.034 | 0.031 | 0.034 | 3.390 | 150,129 |
| 2025-06-24 | 0.031 | 0.033 | 0.031 | 0.033 | 3.300 | 166,047 |
| 2025-06-23 | 0.030 | 0.033 | 0.029 | 0.031 | 3.120 | 139,231 |
| 2025-06-20 | 0.030 | 0.030 | 0.028 | 0.030 | 2.990 | 81,581 |
| 2025-06-19 | 0.029 | 0.033 | 0.029 | 0.030 | 2.990 | 256,688 |
| 2025-06-18 | 0.028 | 0.032 | 0.027 | 0.030 | 3.000 | 675,412 |
| 2025-06-17 | 0.045 | 0.048 | 0.025 | 0.033 | 3.300 | 601,654 |
| 2025-06-16 | 0.045 | 0.050 | 0.043 | 0.045 | 4.510 | 47,946 |
| 2025-06-13 | 0.047 | 0.050 | 0.046 | 0.047 | 4.700 | 82,889 |
| 2025-06-12 | 0.052 | 0.052 | 0.046 | 0.047 | 4.700 | 65,231 |
| 2025-06-11 | 0.044 | 0.061 | 0.043 | 0.049 | 4.900 | 578,049 |
| 2025-06-10 | 0.048 | 0.053 | 0.043 | 0.043 | 4.300 | 201,089 |
| 2025-06-06 | 0.050 | 0.055 | 0.046 | 0.047 | 4.710 | 135,450 |
| 2025-06-05 | 0.058 | 0.058 | 0.042 | 0.045 | 4.490 | 147,246 |
| 2025-06-04 | 0.053 | 0.059 | 0.051 | 0.052 | 5.230 | 231,787 |
| 2025-06-03 | 0.054 | 0.056 | 0.053 | 0.053 | 5.310 | 37,961 |
| 2025-06-02 | 0.048 | 0.059 | 0.048 | 0.053 | 5.280 | 115,131 |
| 2025-05-30 | 0.051 | 0.055 | 0.045 | 0.047 | 4.740 | 54,476 |
| 2025-05-28 | 0.053 | 0.054 | 0.050 | 0.051 | 5.060 | 38,614 |
| 2025-05-27 | 0.055 | 0.055 | 0.053 | 0.054 | 5.400 | 35,719 |
| 2025-05-26 | 0.056 | 0.065 | 0.050 | 0.054 | 5.400 | 99,571 |
| 2025-05-23 | 0.065 | 0.065 | 0.050 | 0.056 | 5.570 | 171,612 |
| 2025-05-22 | 0.064 | 0.067 | 0.060 | 0.061 | 6.050 | 98,310 |
| 2025-05-21 | 0.087 | 0.087 | 0.060 | 0.064 | 6.370 | 445,886 |
| 2025-05-20 | 0.080 | 0.085 | 0.074 | 0.082 | 8.200 | 127,427 |
| 2025-05-19 | 0.086 | 0.089 | 0.071 | 0.080 | 8.000 | 396,700 |
| 2025-05-16 | 0.090 | 0.094 | 0.080 | 0.089 | 8.900 | 203,137 |
| 2025-05-15 | 0.075 | 0.098 | 0.075 | 0.085 | 8.500 | 1,026,911 |
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.