IDEX.OL - Idex ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20193.7403.7653.6803.7453.745206,477
Feb 14, 20193.9003.9503.7403.7503.750392,908
Feb 13, 20193.8003.9353.7053.9003.900174,153
Feb 12, 20193.7953.9003.7503.8453.845199,373
Feb 11, 20193.8353.8353.7403.7953.795159,680
Feb 08, 20193.7903.8503.6503.8403.840616,484
Feb 07, 20193.9003.9203.7103.7953.795518,703
Feb 06, 20193.9704.0003.8503.9003.900419,754
Feb 05, 20194.0004.0503.9103.9703.970391,089
Feb 04, 20193.8504.0203.6704.0004.000966,282
Feb 01, 20194.0004.1503.7553.8503.850808,174
Jan 31, 20194.1604.3004.0504.0554.0553,722,649
Jan 30, 20193.9304.0803.7304.0104.0105,278,729
Jan 29, 20193.0003.2702.9603.1803.180734,184
Jan 28, 20193.2503.2502.9252.9802.980864,989
Jan 25, 20193.4203.4503.1053.2003.2001,000,800
Jan 24, 20193.5153.5303.3403.4203.420482,235
Jan 23, 20193.4503.6003.4003.5153.515219,950
Jan 22, 20193.4953.5853.3553.5203.520325,691
Jan 21, 20193.4403.5903.3703.4053.405773,119
Jan 18, 20193.3003.4403.3003.3603.360298,624
Jan 17, 20193.2803.3603.2503.3253.325357,520
Jan 16, 20193.3603.3703.2503.2803.280511,551
Jan 15, 20193.4453.4503.2053.3853.3851,867,508
Jan 14, 20193.3403.5753.0903.4453.4452,813,552
Jan 11, 20193.7453.8053.3403.3653.3651,802,485
Jan 10, 20193.9003.9003.6003.7453.7451,772,760
Jan 09, 20193.9003.9753.6153.9053.905789,539
Jan 08, 20193.8003.9003.6303.9003.900683,197
Jan 07, 20193.5303.8303.4153.6203.620688,223
Jan 04, 20193.4053.5953.3703.5003.500436,850
Jan 03, 20193.2603.4703.0953.4503.4501,079,229
Jan 02, 20193.1003.2502.9753.2503.250369,793
Dec 28, 20183.0553.1753.0203.0353.035555,074
Dec 27, 20183.1903.3253.0003.0553.0551,060,930
Dec 21, 20182.9153.1952.9103.1953.1951,077,539
Dec 20, 20183.0003.0202.8503.0003.0001,211,374
Dec 19, 20183.1703.2003.0503.0503.050704,144
Dec 18, 20183.2403.2403.1153.1703.170687,815
Dec 17, 20183.3803.5003.2003.2403.2401,227,316
Dec 14, 20183.2003.4003.1503.3803.380952,320
Dec 13, 20183.1703.2703.1703.2003.200254,710
Dec 12, 20183.2303.3003.1503.2003.200601,423
Dec 11, 20183.3503.4203.1503.2203.220870,320
Dec 10, 20183.4003.5303.1703.2703.2701,114,251
Dec 07, 20183.2003.5903.1703.5053.5051,051,033
Dec 06, 20183.3903.3903.0553.0853.0851,665,544
Dec 05, 20183.7003.7003.3903.4253.4251,490,166
Dec 04, 20183.8453.9603.7003.7053.7051,129,493
Dec 03, 20183.8753.9953.7753.7753.775956,800
Nov 30, 20183.9103.9603.7303.8303.830610,767
Nov 29, 20183.9004.0403.8103.9103.910488,442
Nov 28, 20183.9804.0653.7603.8203.820421,870
Nov 27, 20183.9404.2003.8603.9803.9801,299,532
Nov 26, 20183.7553.7953.6003.7953.795647,192
Nov 23, 20184.1704.1703.6353.7253.7252,028,214
Nov 22, 20183.7803.7903.6403.6853.685537,631
Nov 21, 20183.7154.2203.7003.7903.7901,089,442
Nov 20, 20183.9954.3653.7103.8003.8001,867,418
Nov 19, 20184.1304.1303.9353.9403.940871,637
Nov 16, 20184.1904.2754.0004.1304.130753,054
Nov 15, 20184.4004.4004.1504.1904.190605,538
Nov 14, 20184.3854.4354.1004.3904.390634,625
Nov 13, 20184.4004.4004.1204.2704.270858,714
Nov 12, 20184.5804.6804.3504.4054.405691,164
Nov 09, 20184.7704.7704.4004.5804.5801,552,378
Nov 08, 20185.1405.2004.2504.7704.7705,195,857
Nov 07, 20185.1705.3105.0505.2705.2701,216,707
Nov 06, 20185.2405.4105.0505.1205.1201,051,884
Nov 05, 20185.0005.2904.9005.1605.160756,343
Nov 02, 20185.3705.3905.1005.1105.1101,255,341
Nov 01, 20185.6605.7305.3205.3705.3701,563,336
Oct 31, 20184.9305.9204.6105.6605.6606,987,806
Oct 30, 20184.4005.2304.2504.8754.8751,488,734
Oct 29, 20184.4504.6404.3404.4004.400809,256
Oct 26, 20184.7504.7504.4104.4404.440945,580
Oct 25, 20184.3504.8203.9004.7504.7501,337,977
Oct 24, 20184.7005.0404.5504.5804.5801,202,953
Oct 23, 20184.9805.0604.5004.6404.6402,541,802
Oct 22, 20185.2805.5004.9404.9604.9601,663,798
Oct 19, 20185.7105.7305.3405.5405.540933,687
Oct 18, 20185.8205.9305.5005.6905.690514,353
Oct 17, 20186.2506.2505.7805.8205.820872,548
Oct 16, 20185.9006.0805.6306.0006.000528,995
Oct 15, 20186.1206.2905.7205.8305.830813,842
Oct 12, 20185.8006.1805.7306.0906.0901,907,366
Oct 11, 20186.1006.1005.4505.7005.7004,614,664
Oct 10, 20186.5706.6006.1106.4506.4501,970,205
Oct 09, 20186.9006.9006.4206.5506.5501,834,908
Oct 08, 20186.8607.0006.6506.8406.840860,342
Oct 05, 20187.1107.1106.6606.9006.9001,396,599
Oct 04, 20187.2907.2907.0207.1107.1101,142,036
Oct 03, 20187.0407.3507.0407.2907.2901,579,571
Oct 02, 20186.9907.1106.5907.0307.0302,876,083
Oct 01, 20187.6107.6106.9607.1607.1603,785,622
Sep 28, 20187.2907.7307.1007.4907.4909,341,911
Sep 27, 20186.3507.4006.3007.3007.30010,042,221
Sep 26, 20186.2106.4506.2106.4006.4003,906,824
Sep 25, 20186.0206.3505.8106.1806.1803,800,686
Sep 24, 20186.1606.2905.9006.0506.0502,710,319
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...