IDEX.OL - Idex ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
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
Jun 01, 20182.993.152.993.103.10798,920
May 31, 20182.973.092.942.992.998,819,875
May 30, 20182.783.232.782.942.942,603,404
May 29, 20183.023.022.782.842.841,605,817
May 28, 20183.153.202.912.942.941,040,701
May 25, 20183.023.092.912.982.981,173,076
May 24, 20183.443.442.953.053.052,135,660
May 23, 20183.603.603.263.313.311,551,388
May 22, 20183.873.873.613.633.631,221,045
May 18, 20183.953.953.783.873.871,115,375
May 16, 20184.044.043.853.913.911,138,961
May 15, 20184.244.263.943.993.991,458,301
May 14, 20184.344.344.054.244.24784,280
May 11, 20184.604.604.324.324.32569,863
May 09, 20184.454.514.304.404.40390,393
May 08, 20184.214.454.214.284.28405,102
May 07, 20184.324.414.204.204.20259,246
May 04, 20184.534.604.244.394.39603,711
May 03, 20185.075.074.274.434.431,390,844
May 02, 20184.505.104.484.894.894,810,058
Apr 30, 20184.064.164.034.054.05198,662
Apr 27, 20184.114.194.084.114.11114,512
Apr 26, 20184.114.224.074.114.11297,500
Apr 25, 20184.204.204.124.194.19101,902
Apr 24, 20184.204.344.144.174.17337,190
Apr 23, 20184.214.404.144.184.18229,625
Apr 20, 20184.304.344.184.214.21145,833
Apr 19, 20184.364.374.124.254.25179,838
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, 20184.104.254.104.214.21180,952
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...