IDEX Biometrics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	1.740	1.740	1.717	1.717	171.70	22
2023-07-14	1.788	1.788	1.773	1.775	177.53	221
2023-07-12	1.857	1.857	1.857	1.857	185.65	897
2023-07-11	1.915	1.963	1.869	1.879	187.93	2,175
2023-07-07	1.730	1.730	1.730	1.730	172.97	0
2023-07-06	1.732	1.732	1.714	1.714	171.44	72
2023-07-05	1.763	1.763	1.745	1.745	174.49	425
2023-07-04	1.813	1.813	1.768	1.768	176.77	281
2023-07-03	1.811	1.811	1.796	1.796	179.56	902
2023-06-30	1.813	1.824	1.813	1.813	181.33	159
2023-06-29	1.816	1.821	1.813	1.813	181.33	176
2023-06-28	1.836	1.836	1.826	1.829	182.86	213
2023-06-27	1.844	1.844	1.844	1.844	184.38	28
2023-06-26	1.879	1.879	1.829	1.829	182.86	174
2023-06-23	1.854	1.857	1.841	1.851	185.14	380
2023-06-22	1.839	1.920	1.839	1.887	188.69	1,770
2023-06-20	1.813	1.907	1.813	1.892	189.20	3,611
2023-06-19	1.851	1.851	1.816	1.816	181.59	715
2023-06-16	1.976	1.983	1.897	1.922	192.24	3,839
2023-06-15	1.821	1.867	1.821	1.867	186.74	114
2023-06-14	1.938	1.938	1.882	1.882	188.18	745
2023-06-13	1.943	1.971	1.943	1.968	196.81	721
2023-06-12	1.930	1.938	1.920	1.938	193.76	508
2023-06-09	1.765	1.801	1.755	1.798	179.81	650
2023-06-08	1.867	1.867	1.785	1.785	178.54	3,052
2023-06-07	1.857	1.879	1.857	1.879	187.93	455
2023-06-06	1.859	1.900	1.859	1.900	189.96	410
2023-06-05	1.874	1.874	1.874	1.874	187.42	517
2023-06-02	1.973	1.973	1.968	1.968	196.81	851
2023-06-01	2.004	2.004	1.978	1.978	197.82	92
2023-05-31	2.037	2.054	2.037	2.054	205.43	83
2023-05-26	2.148	2.148	2.148	2.148	214.81	13
2023-05-25	2.179	2.179	2.130	2.130	213.04	1,409
2023-05-22	2.465	2.534	2.460	2.511	251.08	114
2023-05-16	2.427	2.541	2.307	2.307	230.66	145
2023-05-11	2.364	2.364	2.364	2.364	236.37	50
2023-05-10	2.313	2.318	2.308	2.313	231.30	187
2023-05-09	2.354	2.354	2.310	2.323	232.31	234
2023-05-05	2.427	2.465	2.394	2.460	246.01	190
2023-05-04	2.300	2.389	2.300	2.381	238.14	133
2023-05-03	2.303	2.310	2.303	2.310	231.04	118
2023-04-28	2.354	2.354	2.353	2.353	235.32	173
2023-04-27	2.323	2.323	2.323	2.323	232.31	121
2023-04-26	2.417	2.426	2.417	2.426	242.58	223
2023-04-25	2.346	2.478	2.346	2.440	243.98	498
2023-04-24	2.430	2.430	2.430	2.430	242.96	1,694
2023-04-20	2.435	2.435	2.435	2.435	243.47	24
2023-04-18	2.511	2.511	2.468	2.468	246.77	878
2023-04-17	2.562	2.562	2.562	2.562	256.15	2,242
2023-04-14	2.577	2.577	2.577	2.577	257.67	39
2023-04-13	2.556	2.575	2.556	2.575	257.45	105
2023-04-11	2.460	2.460	2.460	2.460	246.01	16
2023-04-05	2.516	2.556	2.516	2.516	251.62	350
2023-04-04	2.562	2.562	2.536	2.536	253.61	236
2023-03-31	2.484	2.502	2.478	2.478	247.78	570
2023-03-30	2.574	2.574	2.504	2.504	250.44	1,071
2023-03-29	2.510	2.567	2.510	2.567	256.66	147
2023-03-27	2.378	2.378	2.378	2.378	237.76	10
2023-03-23	2.487	2.487	2.487	2.487	248.67	1,065
2023-03-22	2.496	2.521	2.496	2.504	250.44	33

← NewerPage 9 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.