IDEX Biometrics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-12 | 7.520 | 7.520 | 7.140 | 7.140 | 7.140 | 53,081 |
| 2026-06-11 | 7.240 | 7.340 | 7.240 | 7.340 | 7.340 | 111,802 |
| 2026-06-09 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 3,086 |
| 2026-06-05 | 8.600 | 8.600 | 8.510 | 8.510 | 8.510 | 12,659 |
| 2026-06-04 | 9.420 | 9.420 | 8.800 | 8.800 | 8.800 | 24,012 |
| 2026-06-03 | 9.220 | 9.620 | 9.220 | 9.620 | 9.620 | 230,304 |
| 2026-06-01 | 9.960 | 9.960 | 9.420 | 9.420 | 9.420 | 149 |
| 2026-05-29 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 63,070 |
| 2026-05-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 106,682 |
| 2026-05-26 | 8.710 | 8.930 | 8.500 | 8.700 | 8.700 | 2,137 |
| 2026-05-22 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 907 |
| 2026-05-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 288,222 |
| 2026-05-20 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 25,000 |
| 2026-05-19 | 7.530 | 7.530 | 7.460 | 7.460 | 7.460 | 27 |
| 2026-05-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 349 |
| 2026-05-11 | 7.640 | 7.640 | 7.280 | 7.280 | 7.280 | 1,014 |
| 2026-05-06 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 13,680 |
| 2026-04-30 | 8.080 | 8.080 | 7.520 | 7.840 | 7.840 | 3,895 |
| 2026-04-29 | 8.340 | 8.340 | 7.930 | 8.090 | 8.090 | 49,130 |
| 2026-04-28 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 76 |
| 2026-04-27 | 11.500 | 11.650 | 11.200 | 11.200 | 11.200 | 62 |
| 2026-04-24 | 11.100 | 11.175 | 11.000 | 11.000 | 11.000 | 18,607 |
| 2026-04-23 | 11.650 | 11.950 | 11.650 | 11.950 | 11.950 | 1,140 |
| 2026-04-22 | 11.325 | 11.325 | 11.325 | 11.325 | 11.325 | 120 |
| 2026-04-21 | 11.400 | 11.600 | 11.200 | 11.200 | 11.200 | 2,207 |
| 2026-04-20 | 10.400 | 11.100 | 10.400 | 11.100 | 11.100 | 8,891 |
| 2026-04-17 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 234 |
| 2026-04-16 | 10.700 | 10.700 | 10.100 | 10.225 | 10.225 | 128 |
| 2026-04-15 | 10.900 | 10.900 | 9.900 | 10.100 | 10.100 | 271 |
| 2026-04-14 | 8.860 | 9.600 | 8.860 | 9.600 | 9.600 | 261 |
| 2026-04-13 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 10 |
| 2026-04-10 | 9.500 | 9.640 | 9.500 | 9.620 | 9.620 | 546 |
| 2026-04-09 | 10.200 | 10.200 | 9.660 | 9.660 | 9.660 | 1,285 |
| 2026-04-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 233 |
| 2026-04-07 | 9.340 | 9.880 | 9.200 | 9.200 | 9.200 | 5,330 |
| 2026-04-01 | 9.600 | 9.600 | 9.302 | 9.302 | 9.302 | 257 |
| 2026-03-31 | 9.650 | 9.650 | 9.301 | 9.500 | 9.500 | 355 |
| 2026-03-30 | 10.000 | 10.000 | 9.500 | 9.500 | 9.500 | 1,590 |
| 2026-03-27 | 10.640 | 10.694 | 10.275 | 10.275 | 10.275 | 11,742 |
| 2026-03-26 | 10.500 | 10.500 | 10.000 | 10.060 | 10.060 | 1,031 |
| 2026-03-25 | 9.500 | 10.198 | 9.500 | 10.000 | 10.000 | 732 |
| 2026-03-24 | 9.682 | 9.800 | 9.000 | 9.120 | 9.120 | 710 |
| 2026-03-23 | 10.003 | 10.003 | 9.600 | 9.620 | 9.620 | 801 |
| 2026-03-20 | 10.012 | 10.202 | 10.012 | 10.202 | 10.202 | 106 |
| 2026-03-19 | 10.900 | 11.189 | 9.990 | 9.990 | 9.990 | 1,936 |
| 2026-03-18 | 10.700 | 11.151 | 10.700 | 11.151 | 11.151 | 10,898 |
| 2026-03-17 | 11.142 | 11.142 | 10.700 | 10.700 | 10.700 | 2,678 |
| 2026-03-16 | 12.250 | 12.250 | 11.000 | 11.372 | 11.372 | 11,268 |
| 2026-03-13 | 10.800 | 12.300 | 10.700 | 12.200 | 12.200 | 13,418 |
| 2026-03-12 | 10.052 | 10.786 | 9.865 | 10.786 | 10.786 | 1,476 |
| 2026-03-11 | 10.486 | 10.488 | 9.501 | 10.200 | 10.200 | 3,947 |
| 2026-03-10 | 11.020 | 11.110 | 10.310 | 10.500 | 10.500 | 5,885 |
| 2026-03-09 | 10.000 | 12.000 | 9.732 | 10.920 | 10.920 | 31,449 |
| 2026-03-06 | 9.000 | 10.358 | 9.000 | 9.221 | 9.221 | 7,587 |
| 2026-03-05 | 6.455 | 6.663 | 6.455 | 6.603 | 6.603 | 4,111 |
| 2026-03-03 | 6.192 | 6.192 | 6.192 | 6.192 | 6.192 | 3,210 |
| 2026-03-02 | 6.299 | 6.299 | 5.920 | 6.100 | 6.100 | 27,134 |
| 2026-02-27 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 845 |
| 2026-02-26 | 6.201 | 6.201 | 6.201 | 6.201 | 6.201 | 54 |
| 2026-02-25 | 5.900 | 5.921 | 5.900 | 5.920 | 5.920 | 2,012 |
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.