IDEX Biometrics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	2.617	2.655	2.577	2.587	258.69	255
2022-11-14	2.384	2.384	2.354	2.380	238.02	453
2022-11-10	2.186	2.186	2.130	2.130	213.04	353
2022-11-09	2.597	2.597	2.587	2.587	258.69	264
2022-11-08	2.752	2.752	2.556	2.607	260.72	2,117
2022-11-07	2.556	2.663	2.534	2.558	255.75	590
2022-11-03	2.351	2.612	2.351	2.507	250.70	1,899
2022-11-02	2.463	2.463	2.239	2.255	225.46	909
2022-11-01	2.459	2.633	2.373	2.546	254.63	2,450
2022-10-31	1.976	2.307	1.976	2.137	213.67	1,299
2022-10-28	1.920	1.920	1.920	1.920	191.99	227
2022-10-27	1.870	1.870	1.870	1.870	187.04	28
2022-10-26	1.821	1.869	1.821	1.869	186.91	143
2022-10-25	1.750	1.801	1.750	1.787	178.67	1,005
2022-10-24	1.751	1.751	1.751	1.751	175.12	155
2022-10-18	1.800	1.800	1.800	1.800	180.00	61
2022-10-14	1.801	1.801	1.774	1.774	177.40	1,184
2022-10-12	1.741	1.765	1.741	1.745	174.49	243
2022-10-11	1.772	1.772	1.758	1.758	175.76	42
2022-10-07	1.865	1.865	1.826	1.826	182.60	33
2022-10-04	2.012	2.012	1.959	1.959	195.92	61
2022-10-03	1.922	1.947	1.922	1.947	194.65	64
2022-09-29	1.761	1.783	1.761	1.774	177.40	154
2022-09-28	1.784	1.784	1.742	1.742	174.23	636
2022-09-27	1.914	1.914	1.903	1.903	190.34	104
2022-09-22	2.087	2.087	2.087	2.087	208.72	272
2022-09-21	2.265	2.265	2.265	2.265	226.48	11
2022-09-15	2.283	2.285	2.283	2.285	228.51	104
2022-09-14	2.321	2.321	2.321	2.321	232.06	61
2022-09-13	2.615	2.615	2.414	2.414	241.44	1,156
2022-09-12	2.402	2.422	2.366	2.366	236.62	980
2022-09-09	2.366	2.366	2.366	2.366	236.62	150
2022-09-08	2.123	2.123	2.123	2.123	212.28	150
2022-09-07	2.205	2.205	2.156	2.156	215.57	171
2022-09-06	2.009	2.009	2.009	2.009	200.86	211
2022-09-05	2.004	2.004	2.004	2.004	200.36	134
2022-09-02	2.075	2.130	2.075	2.130	213.04	439
2022-09-01	2.118	2.118	2.118	2.118	211.77	131
2022-08-31	2.186	2.186	2.186	2.186	218.62	157
2022-08-30	2.158	2.158	2.158	2.158	215.83	584
2022-08-26	2.290	2.300	2.247	2.247	224.70	306
2022-08-25	2.184	2.265	2.184	2.265	226.48	40
2022-08-24	2.193	2.193	2.118	2.118	211.77	119
2022-08-23	2.288	2.288	2.260	2.272	227.24	737
2022-08-22	2.492	2.492	2.432	2.432	243.22	79
2022-08-19	2.531	2.531	2.491	2.508	250.82	913
2022-08-17	2.587	2.587	2.518	2.541	254.12	599
2022-08-16	2.663	2.663	2.627	2.627	262.74	211
2022-08-12	2.742	2.742	2.742	2.742	274.16	30
2022-08-11	2.815	2.886	2.696	2.785	278.47	1,514
2022-08-09	3.041	3.041	2.957	2.957	295.71	133
2022-08-08	2.922	2.950	2.904	2.950	294.95	153
2022-08-05	2.972	2.972	2.972	2.972	297.24	5
2022-08-03	3.041	3.145	3.041	3.145	314.48	1,971
2022-08-02	2.942	2.942	2.942	2.942	294.19	19
2022-08-01	3.018	3.018	3.018	3.018	301.80	15
2022-07-29	2.658	2.889	2.655	2.861	286.08	1,084
2022-07-28	2.615	2.615	2.610	2.610	260.97	104
2022-07-27	2.549	2.635	2.549	2.635	263.51	105
2022-07-26	2.498	2.498	2.498	2.498	249.81	9

← NewerPage 11 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.