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 |
| 2021-10-22 | 6.290 | 6.493 | 6.290 | 6.391 | 639.11 | 325 |
| 2021-10-21 | 5.930 | 5.955 | 5.859 | 5.930 | 592.95 | 196 |
| 2021-10-20 | 5.909 | 5.924 | 5.909 | 5.924 | 592.44 | 53 |
| 2021-10-19 | 5.869 | 6.209 | 5.869 | 6.021 | 602.08 | 457 |
| 2021-10-18 | 5.752 | 5.935 | 5.752 | 5.808 | 580.78 | 1,227 |
| 2021-10-15 | 5.924 | 5.935 | 5.676 | 5.676 | 567.59 | 253 |
| 2021-10-14 | 6.077 | 6.077 | 5.990 | 5.990 | 598.98 | 261 |
← NewerPage 14 of 14 · 823 trading days
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.