IDEX Biometrics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.290 | 7.290 | 7.020 | 7.020 | 7.020 | 119,006 |
| 2026-10-21 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 245 |
| 2026-10-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 250 |
| 2026-10-19 | 7.560 | 7.640 | 7.560 | 7.640 | 7.640 | 701 |
| 2026-10-16 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 189 |
| 2026-10-15 | 7.800 | 7.800 | 7.640 | 7.680 | 7.680 | 737 |
| 2026-10-13 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 30 |
| 2026-10-12 | 7.700 | 7.880 | 7.060 | 7.120 | 7.120 | 14,272 |
| 2026-10-09 | 6.880 | 7.980 | 6.880 | 7.560 | 7.560 | 6,706 |
| 2026-10-08 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 10,474 |
| 2026-10-07 | 6.300 | 6.300 | 5.880 | 5.880 | 5.880 | 621 |
| 2026-10-06 | 6.320 | 6.480 | 6.320 | 6.480 | 6.480 | 1,931 |
| 2026-09-29 | 5.920 | 5.920 | 5.580 | 5.580 | 5.580 | 42 |
| 2026-09-24 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 30 |
| 2026-09-22 | 5.200 | 5.400 | 5.160 | 5.400 | 5.400 | 355 |
| 2026-09-18 | 6.020 | 6.020 | 5.740 | 5.740 | 5.740 | 132 |
| 2026-09-16 | 5.920 | 5.920 | 5.600 | 5.600 | 5.600 | 139 |
| 2026-09-07 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 1,664 |
| 2026-09-04 | 6.120 | 6.200 | 5.820 | 6.060 | 6.060 | 50,825 |
| 2026-09-03 | 6.600 | 6.600 | 5.980 | 6.100 | 6.100 | 16,069 |
| 2026-08-28 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 890 |
| 2026-08-27 | 7.780 | 7.800 | 7.760 | 7.800 | 7.800 | 2,441 |
| 2026-08-26 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 127 |
| 2026-08-24 | 7.540 | 7.680 | 7.540 | 7.680 | 7.680 | 3,005 |
| 2026-08-21 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1,184 |
| 2026-08-20 | 8.560 | 8.560 | 7.500 | 7.500 | 7.500 | 5,489 |
| 2026-08-14 | 8.500 | 8.500 | 8.120 | 8.270 | 8.270 | 9,193 |
| 2026-08-13 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 2,219 |
| 2026-08-12 | 8.100 | 8.140 | 8.020 | 8.140 | 8.140 | 685 |
| 2026-08-11 | 8.060 | 8.300 | 8.060 | 8.180 | 8.180 | 3,219 |
| 2026-08-07 | 8.240 | 8.240 | 8.140 | 8.140 | 8.140 | 2,526 |
| 2026-08-06 | 8.300 | 8.450 | 8.300 | 8.450 | 8.450 | 27 |
| 2026-08-04 | 8.300 | 8.300 | 8.280 | 8.280 | 8.280 | 1,493 |
| 2026-08-03 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 261 |
| 2026-07-31 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 140 |
| 2026-07-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,221 |
| 2026-07-29 | 8.660 | 8.740 | 8.520 | 8.740 | 8.740 | 419 |
| 2026-07-28 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 27 |
| 2026-07-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,450 |
| 2026-07-21 | 7.740 | 7.840 | 7.740 | 7.840 | 7.840 | 95 |
| 2026-07-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 211 |
| 2026-07-17 | 7.880 | 7.940 | 7.880 | 7.940 | 7.940 | 126 |
| 2026-07-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,225 |
| 2026-07-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 16 |
| 2026-07-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 436 |
| 2026-07-09 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 17,485 |
| 2026-07-08 | 7.880 | 8.140 | 7.880 | 8.140 | 8.140 | 1,485 |
| 2026-07-07 | 8.200 | 8.200 | 8.100 | 8.200 | 8.200 | 212 |
| 2026-07-06 | 8.240 | 8.240 | 8.120 | 8.120 | 8.120 | 1,318 |
| 2026-07-03 | 8.300 | 8.300 | 8.100 | 8.160 | 8.160 | 2,995 |
| 2026-07-02 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,277 |
| 2026-07-01 | 8.040 | 8.220 | 8.002 | 8.100 | 8.100 | 15,478 |
| 2026-06-30 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 82 |
| 2026-06-25 | 8.320 | 8.320 | 8.240 | 8.240 | 8.240 | 294 |
| 2026-06-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 66 |
| 2026-06-23 | 7.700 | 8.020 | 7.700 | 8.020 | 8.020 | 1,317 |
| 2026-06-22 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 439 |
| 2026-06-19 | 8.600 | 8.600 | 8.280 | 8.280 | 8.280 | 1,581 |
| 2026-06-18 | 7.680 | 8.230 | 7.680 | 8.230 | 8.230 | 45,002 |
| 2026-06-17 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 37 |
Page 1 of 14 · 823 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.