IDEX Biometrics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1.234 | 1.234 | 1.234 | 1.234 | 123.36 | 78 |
| 2024-04-04 | 1.245 | 1.275 | 1.217 | 1.275 | 127.53 | 1,624 |
| 2024-04-03 | 1.349 | 1.349 | 1.349 | 1.349 | 134.92 | 191 |
| 2024-03-27 | 1.354 | 1.384 | 1.354 | 1.384 | 138.37 | 344 |
| 2024-03-26 | 1.319 | 1.331 | 1.319 | 1.319 | 131.88 | 1,269 |
| 2024-03-21 | 1.097 | 1.097 | 1.097 | 1.097 | 109.74 | 3 |
| 2024-03-20 | 1.151 | 1.151 | 1.151 | 1.151 | 115.14 | 52 |
| 2024-03-19 | 0.913 | 0.913 | 0.894 | 0.898 | 89.783 | 2,028 |
| 2024-03-18 | 0.862 | 0.928 | 0.862 | 0.923 | 92.316 | 1,263 |
| 2024-03-11 | 0.670 | 0.670 | 0.670 | 0.670 | 66.954 | 19 |
| 2024-03-08 | 0.670 | 0.670 | 0.670 | 0.670 | 66.954 | 1,161 |
| 2024-03-07 | 0.721 | 0.721 | 0.712 | 0.712 | 71.185 | 112 |
| 2024-02-20 | 0.918 | 0.928 | 0.890 | 0.902 | 90.165 | 504 |
| 2024-02-05 | 0.773 | 0.782 | 0.762 | 0.766 | 76.592 | 1,872 |
| 2024-01-19 | 1.088 | 1.088 | 1.088 | 1.088 | 108.75 | 0 |
| 2023-12-29 | 1.415 | 1.415 | 1.390 | 1.390 | 138.98 | 1,779 |
| 2023-12-27 | 1.496 | 1.496 | 1.436 | 1.436 | 143.55 | 1,915 |
| 2023-12-22 | 1.479 | 1.484 | 1.476 | 1.479 | 147.86 | 601 |
| 2023-12-20 | 1.532 | 1.532 | 1.504 | 1.507 | 150.65 | 1,846 |
| 2023-12-19 | 1.611 | 1.611 | 1.529 | 1.529 | 152.93 | 392 |
| 2023-12-18 | 1.499 | 1.499 | 1.468 | 1.468 | 146.84 | 307 |
| 2023-12-15 | 1.370 | 1.562 | 1.349 | 1.478 | 147.80 | 4,647 |
| 2023-12-14 | 1.418 | 1.468 | 1.397 | 1.417 | 141.68 | 2,033 |
| 2023-12-13 | 1.278 | 1.456 | 1.278 | 1.371 | 137.09 | 3,325 |
| 2023-12-12 | 1.293 | 1.293 | 1.278 | 1.281 | 128.08 | 356 |
| 2023-12-11 | 1.273 | 1.273 | 1.273 | 1.273 | 127.31 | 205 |
| 2023-12-08 | 1.259 | 1.259 | 1.243 | 1.243 | 124.27 | 2,279 |
| 2023-12-07 | 1.271 | 1.271 | 1.236 | 1.254 | 125.41 | 1,841 |
| 2023-12-06 | 1.319 | 1.319 | 1.304 | 1.309 | 130.87 | 1,002 |
| 2023-12-05 | 1.359 | 1.367 | 1.339 | 1.339 | 133.91 | 1,107 |
| 2023-12-04 | 1.281 | 1.291 | 1.268 | 1.277 | 127.72 | 1,981 |
| 2023-12-01 | 1.392 | 1.436 | 1.314 | 1.319 | 131.88 | 3,308 |
| 2023-11-30 | 1.504 | 1.509 | 1.481 | 1.494 | 149.38 | 877 |
| 2023-11-29 | 1.496 | 1.572 | 1.496 | 1.547 | 154.71 | 2,673 |
| 2023-11-28 | 1.410 | 1.489 | 1.410 | 1.489 | 148.87 | 2,675 |
| 2023-11-27 | 1.214 | 1.364 | 1.214 | 1.364 | 136.44 | 187 |
| 2023-11-24 | 1.176 | 1.176 | 1.176 | 1.176 | 117.55 | 65 |
| 2023-11-23 | 1.165 | 1.165 | 1.165 | 1.165 | 116.54 | 79 |
| 2023-11-22 | 1.143 | 1.254 | 1.143 | 1.243 | 124.27 | 1,104 |
| 2023-11-21 | 1.106 | 1.106 | 1.106 | 1.106 | 110.58 | 99 |
| 2023-11-20 | 1.091 | 1.091 | 1.077 | 1.077 | 107.66 | 107 |
| 2023-11-16 | 1.141 | 1.141 | 0.998 | 1.095 | 109.49 | 3,306 |
| 2023-11-15 | 1.182 | 1.198 | 1.141 | 1.144 | 114.38 | 1,142 |
| 2023-11-14 | 1.102 | 1.131 | 1.102 | 1.121 | 112.10 | 517 |
| 2023-11-13 | 1.125 | 1.125 | 1.096 | 1.096 | 109.56 | 222 |
| 2023-11-10 | 1.138 | 1.138 | 1.116 | 1.116 | 111.59 | 832 |
| 2023-11-09 | 1.115 | 1.115 | 1.066 | 1.066 | 106.56 | 274 |
| 2023-11-08 | 1.117 | 1.117 | 1.053 | 1.065 | 106.52 | 682 |
| 2023-11-07 | 1.134 | 1.165 | 1.134 | 1.138 | 113.79 | 1,208 |
| 2023-11-06 | 1.086 | 1.086 | 1.065 | 1.070 | 107.03 | 632 |
| 2023-11-03 | 1.051 | 1.086 | 1.051 | 1.086 | 108.55 | 217 |
| 2023-11-02 | 1.060 | 1.060 | 1.060 | 1.060 | 106.01 | 74 |
| 2023-11-01 | 0.968 | 1.008 | 0.968 | 1.008 | 100.81 | 3,007 |
| 2023-10-31 | 0.979 | 0.979 | 0.976 | 0.976 | 97.642 | 124 |
| 2023-10-30 | 0.973 | 0.973 | 0.969 | 0.969 | 96.881 | 150 |
| 2023-10-26 | 0.980 | 0.987 | 0.980 | 0.987 | 98.656 | 356 |
| 2023-10-25 | 0.990 | 0.990 | 0.989 | 0.989 | 98.910 | 195 |
| 2023-10-24 | 1.017 | 1.017 | 1.017 | 1.017 | 101.70 | 169 |
| 2023-10-20 | 1.129 | 1.129 | 1.065 | 1.065 | 106.52 | 1,262 |
| 2023-10-19 | 1.167 | 1.200 | 1.167 | 1.200 | 119.96 | 191 |
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.