IDEX Biometrics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.067	0.068	0.060	0.060	6.036	49,664
2025-02-24	0.070	0.072	0.066	0.068	6.826	56,695
2025-02-21	0.075	0.077	0.065	0.069	6.889	110,910
2025-02-20	0.083	0.094	0.074	0.077	7.663	268,068
2025-02-19	0.046	0.076	0.046	0.064	6.434	24,107
2025-02-18	0.056	0.056	0.047	0.048	4.796	1,435
2025-02-17	0.056	0.058	0.052	0.053	5.275	9,195
2025-02-14	0.088	0.091	0.060	0.064	6.434	69,930
2025-02-13	0.054	0.088	0.052	0.083	8.283	28,477
2025-02-05	0.050	0.050	0.048	0.048	4.843	391
2025-02-04	0.056	0.056	0.056	0.056	5.615	91
2025-02-03	0.059	0.059	0.059	0.059	5.849	29
2025-01-29	0.059	0.059	0.059	0.059	5.890	92
2025-01-27	0.067	0.067	0.067	0.067	6.697	25
2025-01-23	0.061	0.061	0.061	0.061	6.113	92
2025-01-17	0.061	0.061	0.061	0.061	6.083	239
2025-01-16	0.063	0.063	0.063	0.063	6.253	209
2025-01-13	0.061	0.061	0.061	0.061	6.130	4,225
2025-01-09	0.067	0.067	0.065	0.067	6.692	1,020
2025-01-06	0.078	0.078	0.071	0.071	7.130	4,141
2025-01-02	0.076	0.076	0.076	0.076	7.546	99
2024-12-30	0.075	0.075	0.073	0.073	7.265	278
2024-12-23	0.076	0.076	0.076	0.076	7.598	85
2024-12-20	0.077	0.077	0.077	0.077	7.721	22
2024-12-18	0.087	0.087	0.087	0.087	8.651	65
2024-12-17	0.085	0.085	0.085	0.085	8.476	13
2024-12-13	0.091	0.091	0.083	0.083	8.259	133
2024-12-12	0.092	0.092	0.090	0.090	8.955	267
2024-12-11	0.094	0.094	0.091	0.091	9.066	698
2024-12-10	0.099	0.099	0.094	0.096	9.593	531
2024-12-09	0.098	0.100	0.094	0.100	9.973	685
2024-12-06	0.092	0.107	0.092	0.105	10.523	1,378
2024-11-27	0.072	0.072	0.072	0.072	7.183	77
2024-10-17	0.111	0.111	0.111	0.111	11.055	1
2024-09-26	0.088	0.088	0.088	0.088	8.774	262,596
2024-09-04	0.208	0.215	0.208	0.215	21.502	503
2024-08-30	0.335	0.335	0.335	0.335	33.518	986
2024-08-21	0.334	0.334	0.332	0.332	33.237	5,520
2024-08-20	0.347	0.347	0.347	0.347	34.740	256
2024-08-14	0.619	0.619	0.619	0.619	61.882	55
2024-08-12	0.650	0.650	0.644	0.644	64.347	87
2024-08-09	0.651	0.651	0.651	0.651	65.047	37
2024-08-08	0.652	0.652	0.652	0.652	65.209	86
2024-07-25	0.751	0.751	0.751	0.751	75.060	36
2024-07-24	0.752	0.752	0.752	0.752	75.232	101
2024-07-22	0.776	0.793	0.761	0.761	76.084	1,893
2024-07-19	0.735	0.736	0.733	0.736	73.548	3,744
2024-07-18	0.731	0.731	0.730	0.730	73.031	165
2024-06-25	0.755	0.759	0.755	0.755	75.506	3,968
2024-06-24	0.780	0.780	0.780	0.780	78.032	58
2024-06-20	0.799	0.801	0.789	0.789	78.874	955
2024-05-21	0.837	0.837	0.837	0.837	83.693	71,361
2024-05-08	0.989	0.989	0.931	0.931	93.127	143
2024-05-07	0.926	0.926	0.883	0.883	88.248	1,112
2024-05-03	0.937	0.973	0.923	0.948	94.791	2,442
2024-05-02	0.932	0.932	0.925	0.925	92.488	125
2024-04-30	0.971	0.971	0.961	0.963	96.303	45
2024-04-19	1.008	1.008	1.008	1.008	100.79	1,183
2024-04-15	1.126	1.136	1.126	1.136	113.64	6
2024-04-09	1.316	1.316	1.316	1.316	131.63	266

← NewerPage 6 of 14 · 823 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.