IDEX.OL - Idex ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20185.715.735.345.545.54933,687
Oct 18, 20185.825.935.505.695.69514,353
Oct 17, 20186.256.255.785.825.82872,548
Oct 16, 20185.906.085.636.006.00528,995
Oct 15, 20186.126.295.725.835.83813,842
Oct 12, 20185.806.185.736.096.091,907,366
Oct 11, 20186.106.105.455.705.704,614,664
Oct 10, 20186.576.606.116.456.451,970,205
Oct 09, 20186.906.906.426.556.551,834,908
Oct 08, 20186.867.006.656.846.84860,342
Oct 05, 20187.117.116.666.906.901,396,599
Oct 04, 20187.297.297.027.117.111,142,036
Oct 03, 20187.047.357.047.297.291,579,571
Oct 02, 20186.997.116.597.037.032,876,083
Oct 01, 20187.617.616.967.167.163,785,622
Sep 28, 20187.297.737.107.497.499,341,911
Sep 27, 20186.357.406.307.307.3010,042,221
Sep 26, 20186.216.456.216.406.403,906,824
Sep 25, 20186.026.355.816.186.183,800,686
Sep 24, 20186.166.295.906.056.052,710,319
Sep 21, 20186.306.496.066.116.1110,592,780
Sep 20, 20185.105.754.975.695.694,110,893
Sep 19, 20185.735.735.165.215.213,854,635
Sep 18, 20185.876.365.705.735.738,226,745
Sep 17, 20184.495.764.095.635.637,865,748
Sep 14, 20184.554.664.424.534.53700,646
Sep 13, 20184.564.824.404.504.501,827,634
Sep 12, 20184.294.524.154.374.37651,421
Sep 11, 20184.434.574.144.284.28369,941
Sep 10, 20184.114.394.014.344.34705,845
Sep 07, 20184.194.204.004.074.07474,956
Sep 06, 20184.224.284.094.204.20252,912
Sep 05, 20184.244.384.114.154.15436,864
Sep 04, 20184.204.474.104.194.19843,227
Sep 03, 20184.414.633.954.364.362,247,548
Aug 31, 20184.454.634.364.414.411,397,847
Aug 30, 20184.804.814.314.634.631,129,326
Aug 29, 20184.844.954.704.804.80550,637
Aug 28, 20185.055.094.824.844.84949,912
Aug 27, 20185.215.324.965.125.12783,490
Aug 24, 20185.265.265.065.205.20777,780
Aug 23, 20185.005.254.925.235.23947,857
Aug 22, 20185.065.144.955.035.03799,910
Aug 21, 20185.025.104.905.065.061,317,935
Aug 20, 20185.225.224.805.005.001,230,276
Aug 17, 20185.505.555.085.225.223,316,618
Aug 16, 20184.835.454.615.455.453,644,341
Aug 15, 20185.005.194.594.594.592,164,373
Aug 14, 20184.534.954.304.924.921,222,818
Aug 13, 20184.844.844.514.574.57880,041
Aug 10, 20184.765.044.534.804.801,651,322
Aug 09, 20185.055.084.574.734.732,482,794
Aug 08, 20185.345.345.115.115.111,138,051
Aug 07, 20185.305.455.245.345.341,087,969
Aug 06, 20185.495.615.175.345.341,289,957
Aug 03, 20185.655.665.375.445.442,235,950
Aug 02, 20185.155.654.915.635.633,465,937
Aug 01, 20185.555.775.085.155.154,362,802
Jul 31, 20184.955.804.795.525.529,671,977
Jul 30, 20184.534.804.454.784.782,893,380
Jul 27, 20183.964.733.964.494.494,387,003
Jul 26, 20184.054.093.703.833.83604,818
Jul 25, 20183.924.183.703.983.981,439,887
Jul 24, 20183.834.203.763.843.842,852,039
Jul 23, 20183.703.803.253.363.361,019,804
Jul 20, 20184.074.123.653.673.67884,099
Jul 19, 20184.154.894.024.034.035,036,731
Jul 18, 20183.314.053.264.024.022,654,994
Jul 17, 20182.993.282.993.203.201,169,644
Jul 16, 20182.863.002.782.982.98611,571
Jul 13, 20182.842.842.702.702.7067,035
Jul 12, 20182.702.822.642.772.77183,788
Jul 11, 20182.802.842.662.752.75113,421
Jul 10, 20182.802.802.662.802.80305,417
Jul 09, 20182.852.872.602.802.80384,187
Jul 06, 20182.752.902.712.712.71540,625
Jul 05, 20182.592.762.572.742.74430,336
Jul 04, 20182.462.642.462.602.60390,958
Jul 03, 20182.512.622.412.472.47377,999
Jul 02, 20182.502.652.502.512.51632,605
Jun 29, 20182.332.532.302.462.46252,248
Jun 28, 20182.262.442.262.352.35255,898
Jun 27, 20182.352.452.222.372.37364,045
Jun 26, 20182.312.392.232.312.31471,285
Jun 25, 20182.352.432.242.332.33316,796
Jun 22, 20182.462.482.322.362.36820,801
Jun 21, 20182.502.692.472.482.48573,966
Jun 20, 20182.722.722.452.602.601,091,624
Jun 19, 20182.842.912.672.732.73372,096
Jun 18, 20182.922.932.762.832.83209,563
Jun 15, 20182.872.992.852.902.90327,387
Jun 14, 20182.953.052.882.902.90427,025
Jun 13, 20183.003.002.802.872.87132,658
Jun 12, 20182.732.942.732.882.88137,020
Jun 11, 20182.702.942.702.872.87394,492
Jun 08, 20182.882.882.602.722.72905,085
Jun 07, 20182.952.952.812.862.86390,266
Jun 06, 20183.013.122.902.952.95379,264
Jun 05, 20183.133.132.913.013.01802,832
Jun 04, 20183.103.163.043.123.12368,708
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...