Advertisement
U.S. Markets open in 7 hrs 58 mins

IDEX Biometrics ASA (IDEX.OL)

Oslo - Oslo Delayed Price. Currency in NOK
0.1850-0.0070 (-3.65%)
At close: 04:25PM CEST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 2024------
Oct 21, 20240.19760.19760.19030.19200.1920332,480
Oct 18, 20240.19790.19790.18600.18990.18991,674,832
Oct 17, 20240.18600.19590.18600.18900.1890698,988
Oct 16, 20240.19400.19400.18100.18600.18601,438,381
Oct 15, 20240.20800.20800.18500.18500.18501,245,521
Oct 14, 20240.21000.21000.18000.20020.20021,543,922
Oct 11, 20240.18310.22000.18030.21000.21005,830,904
Oct 10, 20240.18790.18790.18000.18310.18311,125,239
Oct 09, 20240.18100.19000.17550.18790.18792,968,898
Oct 08, 20240.19500.19500.18000.18840.18841,912,543
Oct 07, 20240.20000.20910.18760.19590.1959460,799
Oct 04, 20240.21000.21990.18750.19280.19283,188,710
Oct 03, 20240.22000.22000.19600.21180.21183,738,494
Oct 02, 20240.21700.22000.20020.20300.20303,342,710
Oct 01, 20240.21300.21840.20500.21330.21331,117,895
Sep 30, 20240.23000.23000.20600.20600.20602,968,266
Sep 27, 20240.20000.21700.20000.21400.21403,929,726
Sep 26, 20240.20280.20880.19320.20010.20012,613,927
Sep 25, 20240.19000.20900.18600.20140.20148,577,110
Sep 24, 20240.18950.19000.18400.18520.18521,987,585
Sep 23, 20240.19640.19920.18100.18820.18825,316,827
Sep 20, 20240.19770.19990.18330.18630.18636,955,134
Sep 19, 20240.18500.20980.18150.19450.19455,954,298
Sep 18, 20240.18880.19570.17800.18100.181010,494,213
Sep 17, 20240.19000.20880.17250.18200.182016,478,892
Sep 16, 20240.24910.25300.23500.24000.24004,849,475
Sep 13, 20240.25000.26300.24000.24970.24975,403,576
Sep 12, 20240.26870.26870.23300.25100.25105,259,108
Sep 11, 20240.25210.26990.23380.25010.25014,550,384
Sep 10, 20240.29650.30000.24800.25000.25007,110,047
Sep 09, 20240.27000.32010.23100.28000.280010,581,920
Sep 06, 20240.33820.35000.25000.25800.258025,102,780
Sep 05, 20240.42010.44980.33580.33580.335810,192,964
Sep 04, 20240.44000.44250.37990.42010.42017,880,672
Sep 03, 20240.62920.62920.42430.42600.426020,170,413
Sep 02, 20240.64000.68750.60130.61000.61007,917,755
Aug 30, 20240.70270.75000.60440.61000.61008,615,247
Aug 29, 20240.94330.94330.67000.67210.67218,532,280
Aug 28, 20240.87000.96800.86170.93000.93006,136,431
Aug 27, 20240.80080.89540.80000.86410.86411,937,264
Aug 26, 20240.73801.12480.72900.85800.858017,369,628
Aug 23, 20240.80000.80000.70080.73210.73211,035,200
Aug 22, 20240.65200.73830.65200.71970.71971,595,580
Aug 21, 20240.70270.70270.64000.68390.68391,520,347
Aug 20, 20240.78370.78510.63690.70270.70276,784,146
Aug 19, 20240.75000.81260.72010.75900.75902,520,790
Aug 16, 20240.95001.03840.70000.78000.78007,888,463
Aug 15, 20241.18001.20000.89310.95000.95008,558,724
Aug 14, 20241.36001.36361.18001.19001.19002,782,628
Aug 13, 20241.25401.33301.25401.31981.3198950,326
Aug 12, 20241.28301.29881.25901.28381.2838425,059
Aug 09, 20241.25401.32121.25001.28281.2828994,508
Aug 08, 20241.32201.33501.24601.26141.26142,088,184
Aug 07, 20241.35601.39741.31781.32101.3210784,670
Aug 06, 20241.40001.43321.34001.35361.3536924,465
Aug 05, 20241.37001.41001.30001.35001.35002,047,463
Aug 02, 20241.55001.55241.45001.49001.4900550,416
Aug 01, 20241.50001.56201.50001.54001.5400847,116
Jul 31, 20241.47001.52481.46861.50001.5000393,555
Jul 30, 20241.44021.49901.44021.49001.4900152,004
Jul 29, 20241.49781.49861.44461.45001.4500364,688
Jul 26, 20241.48001.49881.45021.45021.4502172,246
Jul 25, 20241.49001.49081.44401.48001.4800182,766
Jul 24, 20241.46201.49181.44001.48981.4898289,719
Jul 23, 20241.56061.56061.47081.47081.4708601,994
Jul 22, 20241.45001.57001.44741.50001.50002,140,578
Jul 19, 20241.40401.45901.40401.45001.4500473,577
Jul 18, 20241.42801.46321.39001.43981.4398725,480
Jul 17, 20241.40201.42981.39001.42861.4286273,622
Jul 16, 20241.43001.43001.40021.40201.4020199,054
Jul 15, 20241.45001.45001.40001.43481.4348372,909
Jul 12, 20241.44001.45001.41641.43981.4398219,518
Jul 11, 20241.42501.45301.41801.43981.4398335,413
Jul 10, 20241.45001.45401.42521.43981.4398207,394
Jul 09, 20241.45501.47761.42501.43901.4390280,735
Jul 08, 20241.45001.52001.42101.45501.4550396,790
Jul 05, 20241.44161.47021.41001.45501.4550565,849
Jul 04, 20241.48001.48001.42001.46001.4600564,387
Jul 03, 20241.53001.53001.43601.46181.4618885,886
Jul 02, 20241.48001.51441.44001.50481.5048770,222
Jul 01, 20241.44001.45981.40481.44961.4496412,311
Jun 28, 20241.44001.46501.41001.44221.4422628,251
Jun 27, 20241.49001.49001.40001.43001.4300975,534
Jun 26, 20241.48001.50001.41041.45241.4524669,118
Jun 25, 20241.53501.54001.43041.44281.44282,002,346
Jun 24, 20241.56001.61141.52001.54001.54001,143,495
Jun 21, 20241.57001.57001.53001.55481.5548609,958
Jun 20, 20241.55001.67981.55001.55501.55505,104,702
Jun 19, 20241.60001.60501.50121.51001.51001,031,225
Jun 18, 20241.60001.60001.51001.55301.55301,586,258
Jun 17, 20241.41021.69001.40921.57041.57047,304,668
Jun 14, 20241.46401.47841.43721.44701.4470594,162
Jun 13, 20241.43021.51501.43001.46781.4678437,629
Jun 12, 20241.42841.52161.41501.47061.4706652,678
Jun 11, 20241.46001.52281.41441.42841.4284814,037
Jun 10, 20241.47621.52301.45021.48981.4898436,063
Jun 07, 20241.50001.52181.42981.50961.50961,086,083
Jun 06, 20241.50001.57781.48021.48021.4802609,095
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...