IDEX Biometrics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 1.136 | 1.154 | 1.136 | 1.151 | 115.14 | 170 |
| 2023-10-17 | 1.212 | 1.212 | 1.210 | 1.210 | 120.97 | 70 |
| 2023-10-16 | 1.255 | 1.293 | 1.255 | 1.293 | 129.34 | 1,114 |
| 2023-10-13 | 1.143 | 1.217 | 1.140 | 1.140 | 113.97 | 1,535 |
| 2023-10-12 | 1.045 | 1.045 | 1.045 | 1.045 | 104.49 | 986 |
| 2023-10-11 | 1.040 | 1.040 | 1.040 | 1.040 | 103.98 | 1,975 |
| 2023-10-10 | 1.036 | 1.036 | 1.027 | 1.027 | 102.71 | 96 |
| 2023-10-09 | 1.049 | 1.060 | 1.032 | 1.032 | 103.22 | 225 |
| 2023-10-06 | 1.110 | 1.110 | 1.110 | 1.110 | 110.96 | 77 |
| 2023-10-04 | 1.160 | 1.160 | 1.126 | 1.126 | 112.60 | 317 |
| 2023-10-03 | 1.238 | 1.238 | 1.238 | 1.238 | 123.76 | 2 |
| 2023-09-29 | 1.162 | 1.244 | 1.162 | 1.230 | 123.00 | 718 |
| 2023-09-28 | 1.165 | 1.165 | 1.158 | 1.158 | 115.78 | 425 |
| 2023-09-27 | 1.217 | 1.217 | 1.205 | 1.205 | 120.47 | 175 |
| 2023-09-26 | 1.179 | 1.179 | 1.179 | 1.179 | 117.93 | 64 |
| 2023-09-25 | 1.205 | 1.205 | 1.205 | 1.205 | 120.47 | 1,076 |
| 2023-09-22 | 1.273 | 1.273 | 1.273 | 1.273 | 127.31 | 5 |
| 2023-09-21 | 1.316 | 1.316 | 1.304 | 1.304 | 130.36 | 303 |
| 2023-09-20 | 1.436 | 1.436 | 1.375 | 1.375 | 137.46 | 2,074 |
| 2023-09-18 | 1.359 | 1.359 | 1.359 | 1.359 | 135.94 | 197 |
| 2023-09-15 | 1.367 | 1.367 | 1.367 | 1.367 | 136.70 | 90 |
| 2023-09-14 | 1.359 | 1.359 | 1.352 | 1.352 | 135.18 | 144 |
| 2023-09-13 | 1.405 | 1.405 | 1.397 | 1.397 | 139.74 | 38 |
| 2023-09-12 | 1.446 | 1.446 | 1.413 | 1.413 | 141.26 | 631 |
| 2023-09-11 | 1.456 | 1.468 | 1.456 | 1.466 | 146.59 | 136 |
| 2023-09-08 | 1.496 | 1.496 | 1.496 | 1.496 | 149.63 | 126 |
| 2023-09-06 | 1.616 | 1.616 | 1.616 | 1.616 | 161.55 | 50 |
| 2023-09-05 | 1.616 | 1.616 | 1.616 | 1.616 | 161.55 | 124 |
| 2023-09-04 | 1.628 | 1.628 | 1.585 | 1.603 | 160.28 | 314 |
| 2023-09-01 | 1.654 | 1.654 | 1.654 | 1.654 | 165.36 | 4 |
| 2023-08-31 | 1.600 | 1.605 | 1.600 | 1.605 | 160.54 | 830 |
| 2023-08-30 | 1.621 | 1.621 | 1.545 | 1.595 | 159.52 | 1,418 |
| 2023-08-29 | 1.476 | 1.476 | 1.476 | 1.476 | 147.60 | 0 |
| 2023-08-25 | 1.420 | 1.443 | 1.344 | 1.430 | 143.04 | 836 |
| 2023-08-24 | 1.534 | 1.534 | 1.438 | 1.438 | 143.80 | 516 |
| 2023-08-23 | 1.565 | 1.565 | 1.524 | 1.537 | 153.69 | 720 |
| 2023-08-22 | 1.598 | 1.611 | 1.598 | 1.611 | 161.05 | 276 |
| 2023-08-21 | 1.613 | 1.618 | 1.613 | 1.618 | 161.81 | 106 |
| 2023-08-18 | 1.611 | 1.611 | 1.600 | 1.600 | 160.03 | 171 |
| 2023-08-17 | 1.730 | 1.730 | 1.649 | 1.649 | 164.85 | 5 |
| 2023-08-16 | 1.763 | 1.763 | 1.699 | 1.712 | 171.19 | 698 |
| 2023-08-15 | 1.661 | 1.763 | 1.661 | 1.712 | 171.19 | 1,260 |
| 2023-08-14 | 1.611 | 1.616 | 1.600 | 1.603 | 160.28 | 330 |
| 2023-08-11 | 1.659 | 1.659 | 1.659 | 1.659 | 165.86 | 961 |
| 2023-08-10 | 1.737 | 1.737 | 1.689 | 1.689 | 168.91 | 1,556 |
| 2023-08-09 | 1.730 | 1.732 | 1.730 | 1.732 | 173.22 | 72 |
| 2023-08-08 | 1.727 | 1.730 | 1.707 | 1.712 | 171.19 | 191 |
| 2023-08-07 | 1.758 | 1.758 | 1.758 | 1.758 | 175.76 | 322 |
| 2023-08-04 | 1.730 | 1.775 | 1.730 | 1.775 | 177.53 | 395 |
| 2023-08-03 | 1.714 | 1.720 | 1.697 | 1.697 | 169.67 | 108 |
| 2023-08-02 | 1.702 | 1.702 | 1.702 | 1.702 | 170.18 | 135 |
| 2023-08-01 | 1.747 | 1.765 | 1.747 | 1.755 | 175.50 | 27 |
| 2023-07-31 | 1.737 | 1.745 | 1.730 | 1.735 | 173.47 | 457 |
| 2023-07-27 | 1.836 | 1.836 | 1.836 | 1.836 | 183.62 | 10 |
| 2023-07-26 | 1.889 | 1.928 | 1.877 | 1.877 | 187.67 | 260 |
| 2023-07-25 | 1.740 | 1.884 | 1.740 | 1.867 | 186.66 | 1,495 |
| 2023-07-21 | 1.725 | 1.725 | 1.725 | 1.725 | 172.46 | 14 |
| 2023-07-20 | 1.778 | 1.793 | 1.778 | 1.788 | 178.80 | 2,161 |
| 2023-07-19 | 1.760 | 1.760 | 1.760 | 1.760 | 176.01 | 11 |
| 2023-07-18 | 1.727 | 1.737 | 1.727 | 1.737 | 173.73 | 88 |
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.