IDEX Biometrics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 2.587 | 2.610 | 2.587 | 2.610 | 260.97 | 44 |
| 2022-07-22 | 2.564 | 2.564 | 2.564 | 2.564 | 256.40 | 5 |
| 2022-07-21 | 2.627 | 2.630 | 2.607 | 2.607 | 260.72 | 103 |
| 2022-07-18 | 2.583 | 2.583 | 2.583 | 2.583 | 258.30 | 66 |
| 2022-07-11 | 2.823 | 2.823 | 2.823 | 2.823 | 282.27 | 19 |
| 2022-07-08 | 2.688 | 2.688 | 2.650 | 2.650 | 265.03 | 2 |
| 2022-07-07 | 2.752 | 2.805 | 2.752 | 2.780 | 277.96 | 120 |
| 2022-07-06 | 2.737 | 2.747 | 2.721 | 2.721 | 272.13 | 197 |
| 2022-07-04 | 3.145 | 3.145 | 3.145 | 3.145 | 314.48 | 74 |
| 2022-07-01 | 3.066 | 3.066 | 3.066 | 3.066 | 306.62 | 7 |
| 2022-06-30 | 3.005 | 3.005 | 3.005 | 3.005 | 300.53 | 20 |
| 2022-06-27 | 3.104 | 3.104 | 3.061 | 3.061 | 306.11 | 390 |
| 2022-06-23 | 3.137 | 3.137 | 3.137 | 3.137 | 313.72 | 394 |
| 2022-06-21 | 3.485 | 3.485 | 3.305 | 3.305 | 330.46 | 253 |
| 2022-06-17 | 3.272 | 3.272 | 3.272 | 3.272 | 327.16 | 45 |
| 2022-06-16 | 3.079 | 3.114 | 3.079 | 3.114 | 311.44 | 153 |
| 2022-06-15 | 3.165 | 3.165 | 3.155 | 3.155 | 315.50 | 275 |
| 2022-06-14 | 3.168 | 3.168 | 3.168 | 3.168 | 316.76 | 8 |
| 2022-06-10 | 2.906 | 3.099 | 2.906 | 3.099 | 309.92 | 46 |
| 2022-06-07 | 3.163 | 3.170 | 3.163 | 3.170 | 317.02 | 1,819 |
| 2022-06-01 | 3.203 | 3.203 | 3.203 | 3.203 | 320.32 | 185 |
| 2022-05-31 | 3.196 | 3.325 | 3.196 | 3.325 | 332.48 | 103 |
| 2022-05-27 | 3.145 | 3.145 | 3.137 | 3.142 | 314.23 | 47 |
| 2022-05-25 | 3.018 | 3.018 | 3.018 | 3.018 | 301.80 | 101 |
| 2022-05-24 | 3.081 | 3.114 | 3.051 | 3.051 | 305.10 | 98 |
| 2022-05-23 | 3.175 | 3.175 | 3.071 | 3.170 | 317.02 | 348 |
| 2022-05-20 | 3.431 | 3.431 | 3.256 | 3.256 | 325.64 | 442 |
| 2022-05-19 | 3.120 | 3.137 | 3.097 | 3.137 | 313.72 | 961 |
| 2022-05-18 | 3.289 | 3.289 | 3.274 | 3.274 | 327.42 | 119 |
| 2022-05-16 | 3.059 | 3.059 | 3.038 | 3.038 | 303.83 | 741 |
| 2022-05-13 | 2.830 | 2.934 | 2.830 | 2.857 | 285.71 | 1,775 |
| 2022-05-12 | 2.512 | 2.625 | 2.387 | 2.485 | 248.49 | 3,165 |
| 2022-05-11 | 2.914 | 2.914 | 2.841 | 2.843 | 284.30 | 1,791 |
| 2022-05-10 | 2.881 | 2.881 | 2.764 | 2.800 | 279.99 | 472 |
| 2022-05-09 | 3.031 | 3.213 | 2.955 | 3.038 | 303.81 | 762 |
| 2022-05-06 | 3.125 | 3.246 | 3.125 | 3.176 | 317.55 | 1,601 |
| 2022-05-05 | 3.487 | 3.487 | 3.236 | 3.236 | 323.61 | 300 |
| 2022-05-04 | 3.419 | 3.452 | 3.378 | 3.397 | 339.72 | 588 |
| 2022-05-03 | 3.475 | 3.475 | 3.449 | 3.449 | 344.92 | 181 |
| 2022-04-29 | 3.576 | 3.764 | 3.576 | 3.696 | 369.60 | 1,561 |
| 2022-04-28 | 3.609 | 3.617 | 3.541 | 3.581 | 358.05 | 488 |
| 2022-04-27 | 3.883 | 3.898 | 3.677 | 3.677 | 367.74 | 533 |
| 2022-04-26 | 4.035 | 4.035 | 4.035 | 4.035 | 403.50 | 24 |
| 2022-04-25 | 4.063 | 4.071 | 4.063 | 4.071 | 407.09 | 102 |
| 2022-04-22 | 4.185 | 4.185 | 4.111 | 4.179 | 417.86 | 707 |
| 2022-04-21 | 4.388 | 4.388 | 4.388 | 4.388 | 438.75 | 286 |
| 2022-04-20 | 4.126 | 4.126 | 4.083 | 4.083 | 408.32 | 68 |
| 2022-04-19 | 4.012 | 4.035 | 4.012 | 4.035 | 403.50 | 67 |
| 2022-04-13 | 4.175 | 4.175 | 4.141 | 4.141 | 414.06 | 256 |
| 2022-04-12 | 4.175 | 4.175 | 4.175 | 4.175 | 417.45 | 1,283 |
| 2022-04-11 | 4.311 | 4.311 | 4.220 | 4.236 | 423.61 | 1,211 |
| 2022-04-08 | 4.246 | 4.246 | 4.246 | 4.246 | 424.55 | 11 |
| 2022-04-07 | 4.431 | 4.522 | 4.415 | 4.448 | 444.84 | 839 |
| 2022-04-06 | 4.479 | 4.537 | 4.451 | 4.537 | 453.72 | 372 |
| 2022-04-05 | 4.641 | 4.641 | 4.598 | 4.598 | 459.80 | 631 |
| 2022-04-04 | 4.608 | 4.641 | 4.565 | 4.565 | 456.52 | 653 |
| 2022-04-01 | 4.621 | 4.621 | 4.621 | 4.621 | 462.07 | 9 |
| 2022-03-31 | 4.806 | 4.806 | 4.806 | 4.806 | 480.60 | 1,479 |
| 2022-03-30 | 4.991 | 4.991 | 4.859 | 4.859 | 485.93 | 147 |
| 2022-03-25 | 4.773 | 4.773 | 4.773 | 4.773 | 477.30 | 585 |
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.