IDEX Biometrics ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.663	2.663	2.510	2.541	254.12	4,672
2023-03-16	2.600	2.600	2.554	2.554	255.39	320
2023-03-15	2.896	2.896	2.663	2.663	266.30	1,670
2023-03-14	2.802	2.957	2.802	2.957	295.71	432
2023-03-13	2.731	2.802	2.716	2.802	280.24	360
2023-03-10	2.906	2.906	2.906	2.906	290.64	6
2023-03-09	2.924	2.957	2.890	2.890	289.03	1,850
2023-03-08	2.917	2.917	2.853	2.853	285.32	423
2023-03-07	2.984	2.984	2.930	2.947	294.70	3,955
2023-03-06	2.755	2.848	2.706	2.826	282.59	3,929
2023-03-03	2.965	3.289	2.965	2.980	298.00	4,977
2023-03-02	2.617	2.704	2.607	2.704	270.35	169
2023-03-01	2.209	2.433	2.209	2.433	243.34	2,220
2023-02-27	2.122	2.122	2.122	2.122	212.15	48
2023-02-24	2.193	2.208	2.181	2.181	218.11	232
2023-02-23	2.028	2.274	2.028	2.274	227.37	6,562
2023-02-22	1.910	1.910	1.862	1.862	186.15	293
2023-02-21	1.850	1.851	1.850	1.851	185.14	1,491
2023-02-17	1.711	1.711	1.659	1.666	166.62	793
2023-02-15	1.775	1.796	1.775	1.796	179.61	82
2023-02-13	1.851	1.851	1.851	1.851	185.14	75
2023-02-09	1.953	1.969	1.874	1.874	187.42	386
2023-02-08	1.996	2.012	1.996	2.012	201.24	431
2023-02-07	1.958	2.006	1.911	1.911	191.10	1,221
2023-02-02	2.096	2.096	2.096	2.096	209.61	26
2023-01-31	2.234	2.234	2.234	2.234	223.43	87
2023-01-26	2.115	2.142	2.073	2.142	214.18	192
2023-01-25	2.177	2.177	2.146	2.146	214.56	210
2023-01-24	2.305	2.305	2.305	2.305	230.54	179
2023-01-18	2.295	2.295	2.294	2.294	229.39	43
2023-01-17	2.232	2.232	2.217	2.217	221.66	559
2023-01-11	2.335	2.335	2.335	2.335	233.48	25
2023-01-10	2.336	2.336	2.305	2.305	230.54	574
2023-01-09	2.333	2.385	2.326	2.336	233.58	887
2023-01-05	2.203	2.299	2.203	2.227	222.67	1,677
2023-01-04	2.281	2.281	2.281	2.281	228.13	356
2022-12-30	2.535	2.535	2.535	2.535	253.46	43
2022-12-29	2.488	2.506	2.484	2.506	250.57	174
2022-12-28	2.512	2.549	2.487	2.516	251.59	584
2022-12-22	2.622	2.622	2.622	2.622	262.24	410
2022-12-20	2.729	2.782	2.729	2.782	278.22	549
2022-12-19	2.835	2.835	2.742	2.742	274.16	183
2022-12-16	2.924	2.924	2.721	2.739	273.90	874
2022-12-15	2.957	2.957	2.917	2.917	291.66	944
2022-12-14	3.094	3.094	3.094	3.094	309.41	194
2022-12-13	3.003	3.183	2.896	3.132	313.21	1,172
2022-12-12	3.026	3.175	2.970	2.970	296.98	825
2022-12-09	3.297	3.297	3.135	3.135	313.47	851
2022-12-08	3.401	3.401	3.401	3.401	340.10	13
2022-12-05	3.155	3.398	3.155	3.316	331.57	2,432
2022-12-02	2.977	3.089	2.977	3.089	308.90	506
2022-12-01	3.043	3.079	3.043	3.069	306.87	829
2022-11-30	2.904	2.904	2.886	2.891	289.12	474
2022-11-29	2.874	2.874	2.851	2.851	285.06	155
2022-11-28	2.919	2.967	2.919	2.967	296.73	397
2022-11-24	2.955	2.955	2.939	2.939	293.94	432
2022-11-23	2.686	2.914	2.686	2.816	281.58	3,147
2022-11-22	2.508	2.711	2.508	2.693	269.30	3,805
2022-11-18	2.562	2.562	2.511	2.511	251.08	545
2022-11-17	2.605	2.605	2.395	2.395	239.54	1,409

← NewerPage 10 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.