IDBA - IDEX Biometrics ASA

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20234.995.254.855.255.252,400
06 Jun 20235.225.225.115.115.11500
05 Jun 20235.195.195.195.195.19-
02 Jun 20235.195.195.195.195.19-
01 Jun 20235.015.195.015.195.191,100
31 May 20235.125.165.125.165.16700
30 May 20235.605.615.605.615.611,900
26 May 20235.675.675.675.675.67400
25 May 20235.755.775.605.605.601,400
24 May 20236.106.106.106.106.10700
23 May 20236.646.646.206.206.201,400
22 May 20236.336.336.336.336.33-
19 May 20236.336.336.336.336.33100
18 May 20235.756.335.756.336.33300
17 May 20236.446.446.446.446.44-
16 May 20236.446.446.446.446.44-
15 May 20236.446.446.446.446.44-
12 May 20236.446.446.446.446.44800
11 May 20236.756.996.006.006.001,400
10 May 20236.606.606.606.606.60-
09 May 20236.606.606.606.606.60-
08 May 20236.606.606.606.606.60-
05 May 20236.606.606.606.606.60-
04 May 20236.606.606.606.606.60-
03 May 20236.606.606.606.606.601,400
02 May 20236.816.816.816.816.81-
01 May 20236.816.816.816.816.81-
28 Apr 20236.836.836.816.816.811,300
27 Apr 20236.316.316.316.316.31-
26 Apr 20236.316.316.316.316.31-
25 Apr 20236.306.316.306.316.31600
24 Apr 20236.646.646.646.646.64-
21 Apr 20236.646.646.646.646.64700
20 Apr 20236.906.906.906.906.90700
19 Apr 20236.617.286.617.287.28600
18 Apr 20237.007.007.007.007.00500
17 Apr 20236.846.846.846.846.84-
14 Apr 20236.846.846.846.846.84-
13 Apr 20236.846.846.846.846.84-
12 Apr 20236.167.236.166.846.841,300
11 Apr 20236.996.996.996.996.99-
10 Apr 20236.996.996.996.996.99-
06 Apr 20236.996.996.996.996.99-
05 Apr 20236.996.996.996.996.99-
04 Apr 20236.996.996.996.996.99-
03 Apr 20236.996.996.996.996.99-
31 Mar 20236.996.996.996.996.99-
30 Mar 20236.996.996.996.996.99-
29 Mar 20236.996.996.996.996.99-
28 Mar 20236.996.996.996.996.99-
27 Mar 20236.996.996.996.996.99-
24 Mar 20236.996.996.996.996.99-
23 Mar 20236.996.996.996.996.99-
22 Mar 20236.786.996.396.996.991,400
21 Mar 20236.706.706.706.706.70600
20 Mar 20237.057.056.936.956.951,900
17 Mar 20236.716.956.686.956.952,300
16 Mar 20236.716.716.716.716.71200
15 Mar 20237.827.827.037.037.031,400
14 Mar 20237.528.417.528.418.412,500
13 Mar 20237.357.486.967.407.409,500
10 Mar 20237.687.887.647.807.802,800
09 Mar 20237.897.937.597.597.59900
08 Mar 20237.997.996.857.917.913,200
07 Mar 20238.458.538.348.348.341,600
06 Mar 20237.448.197.448.188.181,200
03 Mar 20238.298.296.086.726.723,900
02 Mar 20237.107.647.107.407.404,000
01 Mar 20236.587.246.587.187.183,300
28 Feb 20236.016.016.016.016.01400
27 Feb 20236.206.206.016.106.101,300
24 Feb 20236.487.245.766.096.096,000
23 Feb 20235.445.445.445.445.44400
22 Feb 20235.445.445.445.445.441,000
21 Feb 20235.525.555.525.555.551,600
17 Feb 20235.695.695.695.695.69800
16 Feb 20235.425.425.425.425.42-
15 Feb 20235.425.425.425.425.42-
14 Feb 20235.575.575.425.425.423,500
13 Feb 20235.635.635.635.635.63300
10 Feb 20235.895.895.895.895.89300
09 Feb 20235.895.895.895.895.89-
08 Feb 20235.895.895.895.895.89500
07 Feb 20235.835.895.515.895.894,600
06 Feb 20235.765.765.185.695.694,100
03 Feb 20236.416.416.416.416.41600
02 Feb 20236.546.606.006.416.412,400
01 Feb 20237.407.406.606.726.722,700
31 Jan 20237.207.207.207.207.20500
30 Jan 20237.907.907.207.207.201,700
27 Jan 20237.158.126.957.027.029,400
26 Jan 20237.417.546.547.007.006,600
25 Jan 20236.767.986.407.467.4615,800
24 Jan 20236.776.776.776.776.77800
23 Jan 20236.826.826.826.826.82400
20 Jan 20236.766.826.636.826.821,400
19 Jan 20236.636.766.636.766.764,300
18 Jan 20237.297.296.996.996.993,000
17 Jan 20236.796.906.576.636.632,500
13 Jan 20236.677.156.666.666.662,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...