IDEX.OL - Idex ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
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
Nov 22, 20174.715.154.714.954.9582,550
Nov 21, 20174.894.914.634.704.70242,231
Nov 20, 20174.804.944.804.894.8957,619
Nov 17, 20174.925.124.804.804.80154,300
Nov 16, 20175.025.154.824.914.91165,302
Nov 15, 20175.205.344.995.035.03173,697
Nov 14, 20175.425.425.095.265.26251,739
Nov 13, 20175.705.705.425.435.4382,405
Nov 10, 20175.756.005.685.685.68142,389
Nov 09, 20175.906.025.685.905.90193,427
Nov 08, 20176.256.405.905.905.901,567,306
Nov 07, 20175.025.814.955.655.651,075,510
Nov 06, 20174.995.004.875.005.00428,400
Nov 03, 20174.804.924.804.854.85170,093
Nov 02, 20174.854.924.604.734.73881,370
Nov 01, 20174.814.954.814.914.91240,126
Oct 31, 20174.734.904.564.814.81238,315
Oct 30, 20174.914.914.734.774.77160,999
Oct 27, 20175.025.054.754.894.89232,988
Oct 26, 20174.805.004.704.994.99375,925
Oct 25, 20174.805.054.584.804.80780,911
Oct 24, 20174.665.004.274.804.801,891,819
Oct 23, 20175.155.354.404.654.651,664,615
Oct 20, 20175.555.605.015.205.201,272,149
Oct 19, 20175.905.905.515.555.55568,067
Oct 18, 20176.006.005.895.895.89288,557
Oct 17, 20176.146.145.945.955.95101,116
Oct 16, 20176.046.185.946.146.14168,052
Oct 13, 20176.056.055.956.046.04157,120
Oct 12, 20176.016.315.986.036.03157,167
Oct 11, 20176.406.405.966.026.02327,688
Oct 10, 20176.076.345.936.316.31254,582
Oct 09, 20176.066.195.916.076.0770,560
Oct 06, 20176.196.196.006.066.0620,338
Oct 05, 20176.006.055.926.056.0551,413
Oct 04, 20176.216.266.016.046.0464,096
Oct 03, 20176.496.496.206.266.26153,889
Oct 02, 20176.306.536.266.486.48190,890
Sep 29, 20175.956.405.586.306.30639,721
Sep 28, 20176.006.035.825.945.94356,458
Sep 27, 20176.396.395.886.006.00481,939
Sep 26, 20176.596.666.146.186.18271,289
Sep 25, 20176.696.836.416.546.54471,685
Sep 22, 20176.706.756.636.696.69105,059
Sep 21, 20176.906.906.606.656.65211,707
Sep 20, 20176.726.946.726.906.90165,262
Sep 19, 20176.656.846.656.806.80332,016
Sep 18, 20176.996.996.506.806.80944,465
Sep 15, 20176.967.136.866.996.99240,049
Sep 14, 20176.767.006.766.996.99322,973
Sep 13, 20177.007.006.667.007.00926,024
Sep 12, 20176.627.006.627.007.00718,296
Sep 11, 20176.937.006.586.906.90420,726
Sep 08, 20177.027.096.906.946.9473,839
Sep 07, 20177.027.136.997.077.07268,961
Sep 06, 20176.927.006.817.007.00474,299
Sep 05, 20177.007.006.926.946.9440,377
Sep 04, 20177.057.056.917.007.00197,916
Sep 01, 20177.007.206.917.107.10891,235
Aug 31, 20176.937.186.777.187.18264,056
Aug 30, 20176.937.006.937.007.00103,085
Aug 29, 20176.977.056.937.057.05184,554
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...