IDEX Biometrics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 4.768 | 4.768 | 4.768 | 4.768 | 476.80 | 49 |
| 2022-03-22 | 4.623 | 4.651 | 4.623 | 4.651 | 465.13 | 172 |
| 2022-03-17 | 4.689 | 4.692 | 4.452 | 4.504 | 450.41 | 549 |
| 2022-03-16 | 4.590 | 4.621 | 4.590 | 4.621 | 462.09 | 53 |
| 2022-03-15 | 4.322 | 4.322 | 4.322 | 4.322 | 432.16 | 35 |
| 2022-03-14 | 4.575 | 4.575 | 4.547 | 4.547 | 454.73 | 12 |
| 2022-03-11 | 4.720 | 4.720 | 4.590 | 4.590 | 459.04 | 591 |
| 2022-03-10 | 4.489 | 4.512 | 4.393 | 4.464 | 446.36 | 846 |
| 2022-03-09 | 4.027 | 4.634 | 4.027 | 4.621 | 462.09 | 1,683 |
| 2022-03-08 | 4.010 | 4.010 | 3.908 | 3.975 | 397.48 | 469 |
| 2022-03-07 | 4.038 | 4.091 | 3.949 | 4.033 | 403.25 | 384 |
| 2022-03-03 | 4.659 | 4.659 | 4.659 | 4.659 | 465.89 | 183 |
| 2022-03-02 | 4.804 | 4.819 | 4.771 | 4.781 | 478.06 | 0 |
| 2022-03-01 | 5.270 | 5.270 | 4.948 | 5.015 | 501.45 | 242 |
| 2022-02-28 | 5.250 | 5.351 | 4.996 | 5.067 | 506.72 | 964 |
| 2022-02-25 | 4.304 | 4.819 | 4.294 | 4.750 | 475.02 | 915 |
| 2022-02-24 | 4.225 | 4.225 | 4.048 | 4.195 | 419.50 | 1,712 |
| 2022-02-22 | 4.443 | 4.890 | 4.423 | 4.867 | 486.69 | 488 |
| 2022-02-21 | 4.801 | 4.801 | 4.700 | 4.745 | 474.46 | 1,302 |
| 2022-02-18 | 5.143 | 5.219 | 5.047 | 5.047 | 504.69 | 435 |
| 2022-02-17 | 5.356 | 5.367 | 5.255 | 5.255 | 525.49 | 47 |
| 2022-02-15 | 5.311 | 5.503 | 5.311 | 5.453 | 545.27 | 514 |
| 2022-02-14 | 5.275 | 5.275 | 5.184 | 5.194 | 519.40 | 266 |
| 2022-02-11 | 5.473 | 5.691 | 5.427 | 5.595 | 559.47 | 1,019 |
| 2022-02-10 | 5.727 | 5.727 | 5.610 | 5.610 | 561.00 | 141 |
| 2022-02-09 | 5.549 | 5.732 | 5.483 | 5.706 | 570.63 | 309 |
| 2022-02-08 | 5.727 | 5.727 | 5.544 | 5.549 | 554.91 | 16 |
| 2022-02-07 | 5.732 | 5.930 | 5.696 | 5.924 | 592.44 | 182 |
| 2022-02-04 | 5.843 | 5.879 | 5.706 | 5.833 | 583.31 | 423 |
| 2022-02-03 | 5.960 | 5.960 | 5.894 | 5.914 | 591.43 | 146 |
| 2022-02-02 | 5.965 | 6.163 | 5.965 | 6.163 | 616.28 | 208 |
| 2022-02-01 | 6.056 | 6.056 | 5.838 | 6.054 | 605.38 | 908 |
| 2022-01-31 | 5.853 | 5.917 | 5.853 | 5.917 | 591.69 | 74 |
| 2022-01-28 | 5.990 | 6.238 | 5.630 | 5.914 | 591.36 | 1,812 |
| 2022-01-27 | 5.853 | 5.862 | 5.794 | 5.794 | 579.36 | 432 |
| 2022-01-26 | 5.940 | 5.970 | 5.668 | 5.668 | 566.83 | 881 |
| 2022-01-25 | 5.681 | 5.681 | 5.407 | 5.453 | 545.27 | 496 |
| 2022-01-24 | 5.985 | 5.985 | 5.448 | 5.534 | 553.39 | 651 |
| 2022-01-21 | 6.376 | 6.508 | 6.274 | 6.274 | 627.44 | 1,239 |
| 2022-01-20 | 6.655 | 6.675 | 6.594 | 6.599 | 659.91 | 200 |
| 2022-01-19 | 6.553 | 6.812 | 6.553 | 6.787 | 678.67 | 292 |
| 2022-01-18 | 6.670 | 6.817 | 6.523 | 6.746 | 674.62 | 1,355 |
| 2022-01-17 | 7.086 | 7.086 | 6.853 | 6.971 | 697.08 | 722 |
| 2022-01-14 | 7.243 | 7.248 | 6.980 | 7.111 | 711.14 | 1,669 |
| 2022-01-12 | 7.411 | 7.411 | 7.380 | 7.385 | 738.53 | 236 |
| 2022-01-11 | 7.198 | 7.304 | 7.116 | 7.284 | 728.38 | 150 |
| 2022-01-10 | 7.264 | 7.264 | 7.264 | 7.264 | 726.35 | 301 |
| 2022-01-07 | 7.786 | 7.852 | 7.756 | 7.756 | 775.55 | 469 |
| 2022-01-06 | 7.893 | 7.913 | 7.761 | 7.771 | 777.08 | 276 |
| 2022-01-05 | 7.969 | 8.101 | 7.969 | 8.101 | 810.05 | 710 |
| 2022-01-04 | 8.263 | 8.263 | 8.106 | 8.106 | 810.55 | 202 |
| 2021-12-30 | 8.019 | 8.019 | 7.999 | 7.999 | 799.90 | 120 |
| 2021-12-29 | 8.369 | 8.405 | 8.141 | 8.146 | 814.61 | 442 |
| 2021-12-23 | 8.055 | 8.055 | 8.055 | 8.055 | 805.48 | 16 |
| 2021-12-22 | 8.065 | 8.065 | 8.065 | 8.065 | 806.49 | 151 |
| 2021-12-21 | 8.101 | 8.248 | 8.040 | 8.040 | 803.96 | 719 |
| 2021-12-20 | 7.857 | 7.994 | 7.857 | 7.958 | 795.84 | 250 |
| 2021-12-17 | 8.161 | 8.293 | 8.161 | 8.172 | 817.15 | 1,481 |
| 2021-12-16 | 8.623 | 8.709 | 8.192 | 8.192 | 819.18 | 956 |
| 2021-12-15 | 8.430 | 8.547 | 8.253 | 8.253 | 825.26 | 1,204 |
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.