IDEX Biometrics ASA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	9.069	9.232	8.785	9.065	906.50	2,008
2021-12-10	9.201	9.227	8.925	8.925	892.47	953
2021-12-09	9.039	9.039	8.993	8.993	899.32	97
2021-12-08	9.495	9.511	9.029	9.029	902.87	542
2021-12-07	8.856	9.333	8.856	9.257	925.69	164
2021-12-06	8.755	8.831	8.532	8.811	881.06	688
2021-12-03	9.003	9.003	8.856	8.887	888.67	155
2021-12-02	9.079	9.130	9.003	9.003	900.33	689
2021-12-01	8.877	9.019	8.674	8.674	867.36	1,787
2021-11-30	8.633	8.633	8.633	8.633	863.30	12
2021-11-29	8.435	8.745	8.435	8.631	863.10	338
2021-11-26	8.217	8.217	8.217	8.217	821.71	266
2021-11-25	8.319	9.069	8.319	8.927	892.72	606
2021-11-24	8.577	8.577	8.050	8.349	834.90	1,781
2021-11-23	8.496	8.496	8.374	8.374	837.44	104
2021-11-22	8.187	8.806	8.151	8.788	878.77	1,288
2021-11-19	7.908	7.954	7.908	7.954	795.36	415
2021-11-18	8.166	8.166	7.796	7.796	779.61	253
2021-11-17	8.055	8.324	8.055	8.192	819.18	318
2021-11-16	8.029	8.040	7.908	7.908	790.77	409
2021-11-15	7.634	8.354	7.634	8.298	829.83	330
2021-11-12	7.603	7.603	7.314	7.482	748.16	384
2021-11-11	7.608	7.811	7.578	7.674	767.44	1,132
2021-11-10	7.608	7.822	7.436	7.771	777.08	828
2021-11-09	7.578	7.608	7.519	7.519	751.87	448
2021-11-08	7.877	7.877	7.461	7.619	761.86	1,456
2021-11-05	7.350	7.685	7.137	7.603	760.34	2,826
2021-11-04	7.213	7.522	6.995	7.091	709.11	1,030
2021-11-03	6.843	7.786	6.619	6.746	674.62	519
2021-11-02	6.635	6.711	6.635	6.695	669.54	522
2021-11-01	6.949	6.949	6.695	6.711	671.06	38
2021-10-29	6.447	6.518	6.396	6.396	639.62	600
2021-10-28	6.366	6.366	6.259	6.305	630.49	649
2021-10-27	6.406	6.442	6.330	6.392	639.17	1,187
2021-10-26	6.493	6.513	6.321	6.321	632.11	182
2021-10-25	6.203	6.295	6.203	6.280	627.95	373

← NewerPage 14 of 14 · 816 trading days

Stock splits

No stock splits on record.

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.