IDEX.OL - Idex ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20184.364.374.154.154.15103,929
Apr 18, 20184.254.404.214.344.34338,200
Apr 17, 20184.144.244.114.124.12229,497
Apr 16, 20184.324.464.114.144.14275,812
Apr 13, 20184.504.504.294.324.32112,563
Apr 12, 20184.304.454.264.454.45259,879
Apr 11, 20184.344.364.274.324.32155,138
Apr 10, 20184.264.454.204.344.34396,789
Apr 09, 20184.114.244.004.224.22148,387
Apr 06, 20184.054.113.914.114.11149,637
Apr 05, 20184.044.063.974.004.00181,651
Apr 04, 20184.254.253.954.054.05199,491
Apr 03, 20184.054.254.054.214.21180,952
Mar 28, 20184.074.093.874.054.05257,467
Mar 27, 20184.144.164.004.014.01173,549
Mar 26, 20184.094.224.094.184.1869,755
Mar 23, 20184.354.354.094.094.09318,742
Mar 22, 20184.274.354.144.184.18194,462
Mar 21, 20184.274.274.124.274.27134,104
Mar 20, 20184.284.294.104.274.27194,339
Mar 19, 20184.134.364.134.224.22249,460
Mar 16, 20184.254.254.114.114.11483,330
Mar 15, 20184.474.474.204.254.25529,704
Mar 14, 20184.624.664.414.454.45249,495
Mar 13, 20184.624.834.454.644.64544,896
Mar 12, 20185.005.084.674.804.80423,957
Mar 09, 20185.125.124.975.005.00123,239
Mar 08, 20185.025.054.954.954.95146,296
Mar 07, 20185.105.124.955.105.10178,593
Mar 06, 20185.015.255.005.025.02368,996
Mar 05, 20185.275.405.195.255.25523,072
Mar 02, 20185.255.335.005.275.27320,940
Mar 01, 20185.055.305.005.225.22533,988
Feb 28, 20185.105.185.065.105.10197,659
Feb 27, 20184.995.104.955.085.08211,814
Feb 26, 20184.645.184.574.914.91576,102
Feb 23, 20184.804.804.684.764.7686,905
Feb 22, 20184.344.744.344.744.74213,426
Feb 21, 20184.574.794.534.734.7353,005
Feb 20, 20184.404.704.404.674.6782,587
Feb 19, 20184.704.714.444.604.6092,307
Feb 16, 20184.584.734.304.304.30144,475
Feb 15, 20184.424.504.304.484.48192,347
Feb 14, 20184.404.404.304.304.3097,239
Feb 13, 20184.494.504.304.304.30264,938
Feb 12, 20184.094.354.074.314.31155,972
Feb 09, 20184.004.203.924.014.01366,001
Feb 08, 20184.354.393.954.074.07652,308
Feb 07, 20184.684.684.334.354.35462,350
Feb 06, 20184.504.684.304.684.68544,270
Feb 05, 20184.914.914.604.824.82232,301
Feb 02, 20184.924.954.754.944.94144,474
Feb 01, 20184.865.124.864.904.90157,734
Jan 31, 20185.245.244.824.884.88344,417
Jan 30, 20184.825.344.825.105.101,435,128
Jan 29, 20184.975.154.704.704.70382,068
Jan 26, 20185.135.154.844.984.98607,246
Jan 25, 20185.405.405.065.205.20407,229
Jan 24, 20185.355.485.325.375.3745,579
Jan 23, 20185.505.505.345.485.4842,440
Jan 22, 20185.375.505.375.505.5096,728
Jan 19, 20185.325.395.285.395.3949,014
Jan 18, 20185.165.385.165.375.37118,288
Jan 17, 20185.335.365.205.315.31107,106
Jan 16, 20185.445.485.205.335.33162,654
Jan 15, 20185.605.605.355.485.48177,652
Jan 12, 20185.305.605.305.605.60185,023
Jan 11, 20185.275.375.245.375.37121,753
Jan 10, 20185.475.545.285.345.34272,638
Jan 09, 20185.515.605.415.475.47183,231
Jan 08, 20185.585.585.405.515.51167,307
Jan 05, 20185.305.615.305.585.5885,963
Jan 04, 20185.475.665.465.575.57162,459
Jan 03, 20185.425.535.425.465.46212,149
Jan 02, 20185.165.545.165.425.42284,799
Dec 29, 20175.245.275.115.165.16324,934
Dec 28, 20175.205.365.165.275.27344,359
Dec 27, 20175.405.405.135.345.34497,258
Dec 22, 20175.405.405.305.405.40206,226
Dec 21, 20175.475.475.255.405.40213,040
Dec 20, 20175.405.505.355.405.40237,907
Dec 19, 20175.705.705.205.405.40395,104
Dec 18, 20175.845.845.635.705.70224,992
Dec 15, 20175.675.805.515.805.80212,627
Dec 14, 20175.845.865.605.675.67298,056
Dec 13, 20176.006.005.805.835.83821,240
Dec 12, 20175.656.355.605.895.893,491,564
Dec 11, 20174.855.484.835.465.46511,096
Dec 08, 20174.955.034.804.804.80240,251
Dec 07, 20174.705.184.704.924.92302,865
Dec 06, 20174.764.824.684.704.70211,068
Dec 05, 20174.854.944.734.944.94136,951
Dec 04, 20175.015.014.754.874.87223,361
Dec 01, 20175.005.074.965.015.01162,724
Nov 30, 20175.405.484.904.904.90489,373
Nov 29, 20175.705.805.365.435.43208,856
Nov 28, 20175.756.185.465.575.571,017,290
Nov 27, 20175.305.505.305.485.48205,739
Nov 24, 20175.255.305.095.245.24154,720
Nov 23, 20174.985.504.755.055.05495,572
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...