IDEX Biometrics ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	2.960	3.091	2.960	3.090	3.090	1,356
2025-10-14	2.990	3.000	2.950	2.975	2.975	12,469
2025-10-13	3.000	3.160	2.980	2.980	2.980	502
2025-10-10	3.025	3.200	3.025	3.032	3.032	7,805
2025-10-09	2.860	3.000	2.860	3.000	3.000	608
2025-10-08	2.870	2.870	2.870	2.870	2.870	73
2025-10-06	2.800	2.800	2.800	2.800	2.800	26
2025-10-03	2.940	2.940	2.940	2.940	2.940	574
2025-10-02	2.880	2.880	2.880	2.880	2.880	1,149
2025-09-29	3.000	3.000	3.000	3.000	3.000	1
2025-09-26	2.950	2.950	2.950	2.950	2.950	298
2025-09-25	2.722	2.722	2.722	2.722	2.722	4,000
2025-09-16	2.940	2.940	2.940	2.940	2.940	98
2025-09-12	2.650	2.740	2.650	2.740	2.740	401
2025-09-11	2.760	3.050	2.710	2.710	2.710	2,975
2025-09-10	2.750	2.750	2.750	2.750	2.750	1,108
2025-09-08	2.750	2.760	2.750	2.750	2.750	3,563
2025-09-05	2.600	2.600	2.600	2.600	2.600	72
2025-09-04	2.540	2.540	2.540	2.540	2.540	270
2025-09-03	2.590	2.640	2.590	2.640	2.640	478
2025-09-01	2.693	2.693	2.693	2.693	2.693	44
2025-08-29	2.610	2.610	2.610	2.610	2.610	450
2025-08-21	2.760	2.760	2.760	2.760	2.760	186
2025-08-08	3.310	3.310	3.310	3.310	3.310	400
2025-08-06	3.300	3.300	3.300	3.300	3.300	44
2025-08-01	3.450	3.450	3.450	3.450	3.450	162
2025-07-31	3.375	3.375	3.375	3.375	3.375	200
2025-07-30	3.500	3.500	3.500	3.500	3.500	379
2025-07-28	3.400	3.400	3.298	3.298	3.298	127
2025-07-25	3.399	3.399	3.285	3.320	3.320	3,364
2025-07-24	3.250	3.260	3.250	3.260	3.260	791
2025-07-23	3.250	3.250	3.250	3.250	3.250	1,052
2025-07-22	3.250	3.250	3.250	3.250	3.250	1
2025-07-21	3.566	3.566	3.250	3.250	3.250	2,299
2025-07-09	3.650	3.650	3.650	3.650	3.650	1,028
2025-07-07	3.610	3.620	3.610	3.620	3.620	2,136
2025-07-03	0.030	0.035	0.030	0.035	3.470	37,039
2025-07-02	0.031	0.031	0.030	0.030	3.040	21,358
2025-07-01	0.031	0.031	0.030	0.031	3.100	1,645
2025-06-30	0.031	0.032	0.029	0.030	3.004	23,669
2025-06-27	0.033	0.033	0.032	0.032	3.190	21,121
2025-06-26	0.034	0.034	0.033	0.033	3.290	13,329
2025-06-25	0.033	0.034	0.031	0.031	3.100	73,867
2025-06-24	0.030	0.033	0.030	0.033	3.250	25,489
2025-06-23	0.030	0.032	0.030	0.031	3.120	21,988
2025-06-20	0.030	0.030	0.028	0.029	2.900	17,905
2025-06-19	0.029	0.033	0.029	0.029	2.890	18,266
2025-06-18	0.029	0.032	0.028	0.031	3.050	151,879
2025-06-17	0.047	0.048	0.025	0.034	3.400	192,646
2025-06-16	0.045	0.048	0.043	0.045	4.520	6,115
2025-06-13	0.048	0.050	0.046	0.048	4.760	10,344
2025-06-12	0.048	0.052	0.046	0.047	4.700	42,782
2025-06-11	0.043	0.060	0.043	0.053	5.260	236,947
2025-06-10	0.049	0.053	0.042	0.042	4.200	102,812
2025-06-06	0.050	0.056	0.047	0.047	4.710	81,639
2025-06-05	0.053	0.055	0.043	0.048	4.830	19,763
2025-06-04	0.053	0.060	0.050	0.052	5.190	101,492
2025-06-03	0.052	0.055	0.052	0.053	5.320	7,646
2025-06-02	0.048	0.060	0.048	0.053	5.300	130,416
2025-05-30	0.055	0.055	0.045	0.048	4.805	9,309

← NewerPage 4 of 14 · 816 trading daysOlder →

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.