UK markets close in 13 minutes

Idex ASA (IDEX.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
1.8898-0.0088 (-0.46%)
At close: 04:25PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.90001.97581.83981.88981.8898357,428
30 Apr 20241.98002.00001.89021.89861.8986620,491
29 Apr 20241.92602.05001.90061.98981.9898834,675
26 Apr 20242.00002.00001.88581.92821.9282286,945
25 Apr 20241.93002.09851.89001.91241.9124619,847
24 Apr 20241.97002.01001.93001.96981.9698360,468
23 Apr 20242.06202.09051.96701.97001.9700794,608
22 Apr 20241.90582.08051.88502.02702.0270896,604
19 Apr 20242.03002.03001.89001.98661.98661,437,590
18 Apr 20242.12002.14001.99982.05502.0550935,442
17 Apr 20242.30002.30002.10202.10202.1020588,323
16 Apr 20242.17002.20002.11102.14002.14001,178,133
15 Apr 20242.28002.30002.10102.21902.2190834,553
12 Apr 20242.40002.48252.28552.28902.28901,385,030
11 Apr 20242.47002.52252.41002.44202.44201,171,214
10 Apr 20242.67552.70352.41002.46302.46301,413,363
09 Apr 20242.39002.77002.30002.59452.59453,942,788
08 Apr 20242.37202.41402.23452.35902.35901,343,527
05 Apr 20242.33052.49202.20002.39102.39102,808,892
04 Apr 20242.65952.65952.38002.39852.39853,899,594
03 Apr 20242.63052.82052.63052.65952.65952,125,877
02 Apr 20242.80002.90002.60002.73402.73402,872,513
27 Mar 20242.58752.74902.45002.72802.72803,088,918
26 Mar 20242.71602.82952.48002.60002.60004,675,625
25 Mar 20242.46352.93802.42402.71602.71608,280,491
22 Mar 20242.27252.63402.15052.50152.50158,588,389
21 Mar 20242.30002.43152.13452.16352.16357,534,931
20 Mar 20241.74002.52551.68002.35952.359512,340,862
19 Mar 20241.77061.90001.68021.76281.76282,775,280
18 Mar 20241.50001.93401.43401.82001.82008,723,283
15 Mar 20241.40001.50001.35061.43401.43402,318,007
14 Mar 20241.36001.37941.32021.32101.3210180,772
13 Mar 20241.49001.49001.32521.36281.3628535,159
12 Mar 20241.26001.42601.26001.39001.39001,090,322
11 Mar 20241.33501.33601.26201.27421.2742786,218
08 Mar 20241.39001.42701.29401.33501.33501,669,638
07 Mar 20241.43401.47121.35101.38921.3892937,922
06 Mar 20241.46001.48381.43801.45581.4558268,229
05 Mar 20241.55001.55001.45001.49301.4930349,797
04 Mar 20241.60761.60761.47001.47861.4786946,132
01 Mar 20241.50001.70001.50001.60761.60761,559,981
29 Feb 20241.50001.64221.43501.55421.55421,042,759
28 Feb 20241.62501.65001.51341.57801.5780966,403
27 Feb 20241.64001.64001.57001.62481.62481,018,222
26 Feb 20241.81981.81981.62001.64121.64121,034,431
23 Feb 20241.90001.90001.64701.74781.7478532,203
22 Feb 20241.67201.72021.64001.66861.6686745,269
21 Feb 20241.78001.81401.66141.67221.67221,138,303
20 Feb 20241.87241.87241.66001.77761.77761,315,370
19 Feb 20241.93001.97901.82101.82101.8210753,572
16 Feb 20241.89001.99081.83581.92121.9212972,490
15 Feb 20241.77001.87121.72921.85121.8512797,715
14 Feb 20241.80001.80001.75001.79001.7900285,097
13 Feb 20241.84001.87461.75001.79581.79581,103,551
12 Feb 20241.64001.87681.60001.83921.83921,251,842
09 Feb 20241.67321.74881.60061.63841.6384490,912
08 Feb 20241.50901.76001.50901.68101.68101,593,612
07 Feb 20241.56001.64001.50001.56121.5612846,378
06 Feb 20241.52001.73881.45001.62001.62001,564,742
05 Feb 20241.69001.69001.50021.51001.51002,776,483
02 Feb 20241.79981.79981.67521.69301.69301,385,456
01 Feb 20241.91001.91001.78401.81021.81021,201,528
31 Jan 20241.95001.96001.88081.89621.8962732,739
30 Jan 20242.00002.03001.94001.94041.9404633,435
29 Jan 20242.07702.10501.98202.02802.0280326,975
26 Jan 20242.02952.09451.99002.07702.0770357,581
25 Jan 20242.03002.08001.92002.04202.0420913,629
24 Jan 20242.00002.12001.93021.99481.9948536,509
23 Jan 20242.01002.09001.92002.00002.0000650,711
22 Jan 20242.10252.18252.00102.01152.0115868,009
19 Jan 20242.17002.24802.10452.14452.1445695,152
18 Jan 20242.34002.36952.16002.19002.1900629,289
17 Jan 20242.45002.50002.32002.34052.3405614,987
16 Jan 20242.48002.53002.47152.51952.5195546,690
15 Jan 20242.57902.57902.50002.54652.5465692,122
12 Jan 20242.52002.71252.52002.65002.65001,029,062
11 Jan 20242.58002.60002.51002.51002.5100419,254
10 Jan 20242.46002.60002.46002.50002.5000381,616
09 Jan 20242.80002.80002.46002.50002.5000437,583
09 Jan 20241:5 Stock split
08 Jan 20242.60002.67002.530012.650012.6500315,482
05 Jan 20242.74002.74002.55002.59002.5900842,487
04 Jan 20242.55002.65002.55002.64502.6450526,836
03 Jan 20242.75002.75002.55002.56002.5600878,068
02 Jan 20242.70002.81002.60002.66002.66001,216,133
29 Dec 20232.85002.85002.70502.76002.7600956,828
28 Dec 20232.75002.85002.73002.77002.7700854,933
27 Dec 20232.90002.99502.80002.80502.80501,265,715
22 Dec 20232.99503.04002.88002.88502.88501,239,917
21 Dec 20232.99503.05002.90502.99002.99001,042,227
20 Dec 20233.10003.10002.94002.97002.9700866,658
19 Dec 20233.10003.20002.97502.98502.98503,762,782
18 Dec 20233.04003.12502.87502.88002.88002,045,363
15 Dec 20232.75003.09002.65003.03003.03002,786,748
14 Dec 20232.84502.91002.74002.78002.78002,191,241
13 Dec 20232.47502.87502.47502.78502.78502,962,933
12 Dec 20232.55002.59002.50002.51502.51501,153,821
11 Dec 20232.49502.63002.41502.56002.56001,412,827
08 Dec 20232.49252.60002.42252.49752.49751,312,678
07 Dec 20232.50002.51502.43252.46752.46751,163,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...