IDEX Biometrics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 440 |
| 2026-02-23 | 5.400 | 5.410 | 5.400 | 5.410 | 5.410 | 201 |
| 2026-02-20 | 5.406 | 5.406 | 5.406 | 5.406 | 5.406 | 3,536 |
| 2026-02-19 | 5.260 | 5.410 | 5.260 | 5.410 | 5.410 | 1,494 |
| 2026-02-18 | 5.300 | 5.300 | 5.268 | 5.268 | 5.268 | 65 |
| 2026-02-16 | 5.268 | 5.268 | 5.250 | 5.250 | 5.250 | 293 |
| 2026-02-13 | 5.715 | 5.715 | 5.715 | 5.715 | 5.715 | 5,124 |
| 2026-02-12 | 5.761 | 5.761 | 5.761 | 5.761 | 5.761 | 1,880 |
| 2026-02-11 | 5.741 | 5.741 | 5.741 | 5.741 | 5.741 | 66 |
| 2026-02-09 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 15 |
| 2026-02-06 | 5.757 | 5.785 | 5.751 | 5.785 | 5.785 | 1,554 |
| 2026-02-04 | 5.848 | 5.848 | 5.848 | 5.848 | 5.848 | 1,653 |
| 2026-02-03 | 5.801 | 5.801 | 5.801 | 5.801 | 5.801 | 332 |
| 2026-02-02 | 5.750 | 5.820 | 5.750 | 5.820 | 5.820 | 823 |
| 2026-01-30 | 5.730 | 5.730 | 5.700 | 5.700 | 5.700 | 134 |
| 2026-01-28 | 5.704 | 5.775 | 5.622 | 5.775 | 5.775 | 309 |
| 2026-01-27 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1 |
| 2026-01-26 | 5.950 | 5.975 | 5.950 | 5.975 | 5.975 | 56,659 |
| 2026-01-23 | 5.841 | 5.841 | 5.743 | 5.783 | 5.783 | 10,024 |
| 2026-01-22 | 6.350 | 6.350 | 6.035 | 6.035 | 6.035 | 22,317 |
| 2026-01-21 | 6.001 | 6.001 | 6.001 | 6.001 | 6.001 | 14,990 |
| 2026-01-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,024 |
| 2026-01-19 | 6.200 | 6.439 | 6.200 | 6.439 | 6.439 | 418 |
| 2026-01-16 | 6.151 | 6.562 | 6.151 | 6.562 | 6.562 | 472 |
| 2026-01-14 | 6.300 | 6.300 | 6.280 | 6.299 | 6.299 | 497 |
| 2026-01-13 | 6.399 | 6.404 | 6.200 | 6.231 | 6.231 | 25,574 |
| 2026-01-12 | 6.000 | 6.065 | 6.000 | 6.065 | 6.065 | 788 |
| 2026-01-09 | 6.500 | 6.552 | 6.382 | 6.382 | 6.382 | 1,422 |
| 2026-01-08 | 6.950 | 6.975 | 6.631 | 6.799 | 6.799 | 57,402 |
| 2026-01-07 | 6.430 | 7.349 | 6.301 | 6.905 | 6.905 | 60,519 |
| 2026-01-06 | 4.941 | 6.100 | 4.941 | 6.100 | 6.100 | 1,360 |
| 2026-01-05 | 5.522 | 5.522 | 5.000 | 5.260 | 5.260 | 65,212 |
| 2026-01-02 | 6.039 | 6.049 | 5.599 | 5.599 | 5.599 | 21,288 |
| 2025-12-30 | 6.950 | 7.396 | 6.004 | 6.140 | 6.140 | 106,484 |
| 2025-12-29 | 6.626 | 8.279 | 6.626 | 6.979 | 6.979 | 116,222 |
| 2025-12-23 | 5.500 | 6.599 | 5.500 | 6.298 | 6.298 | 189,924 |
| 2025-12-22 | 4.280 | 4.708 | 4.280 | 4.708 | 4.708 | 2,754 |
| 2025-12-19 | 4.020 | 4.190 | 4.020 | 4.190 | 4.190 | 6,354 |
| 2025-12-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 105 |
| 2025-12-16 | 4.050 | 4.103 | 4.000 | 4.000 | 4.000 | 1,625 |
| 2025-12-15 | 4.100 | 4.100 | 4.085 | 4.100 | 4.100 | 6,922 |
| 2025-12-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 81 |
| 2025-12-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 5,593 |
| 2025-12-09 | 3.575 | 3.900 | 3.575 | 3.900 | 3.900 | 2,179 |
| 2025-12-08 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 41 |
| 2025-12-05 | 3.200 | 3.255 | 3.200 | 3.255 | 3.255 | 4,511 |
| 2025-12-04 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 42 |
| 2025-12-03 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 110 |
| 2025-11-28 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 86 |
| 2025-11-26 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 512 |
| 2025-11-25 | 3.210 | 3.293 | 3.210 | 3.293 | 3.293 | 172 |
| 2025-11-24 | 3.156 | 3.156 | 3.133 | 3.133 | 3.133 | 832 |
| 2025-11-21 | 3.111 | 3.200 | 3.111 | 3.111 | 3.111 | 2,832 |
| 2025-11-20 | 3.200 | 3.275 | 3.200 | 3.220 | 3.220 | 1,612 |
| 2025-11-19 | 2.950 | 3.050 | 2.950 | 3.050 | 3.050 | 2,545 |
| 2025-11-18 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 162 |
| 2025-11-14 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 120 |
← NewerPage 3 of 3 · 177 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.