IDEX.OL - Idex ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20183.203.403.153.383.38952,320
Dec 13, 20183.173.273.173.203.20254,710
Dec 12, 20183.233.303.153.203.20601,423
Dec 11, 20183.353.423.153.223.22870,320
Dec 10, 20183.403.533.173.273.271,114,251
Dec 07, 20183.203.593.173.513.511,051,033
Dec 06, 20183.393.393.063.093.091,665,544
Dec 05, 20183.703.703.393.423.421,490,166
Dec 04, 20183.853.963.703.703.701,129,493
Dec 03, 20183.883.993.783.783.78956,800
Nov 30, 20183.913.963.733.833.83610,767
Nov 29, 20183.904.043.813.913.91488,442
Nov 28, 20183.984.073.763.823.82421,870
Nov 27, 20183.944.203.863.983.981,299,532
Nov 26, 20183.763.803.603.803.80647,192
Nov 23, 20184.174.173.633.723.722,028,214
Nov 22, 20183.783.793.643.683.68537,631
Nov 21, 20183.714.223.703.793.791,089,442
Nov 20, 20183.994.363.713.803.801,867,418
Nov 19, 20184.134.133.933.943.94871,637
Nov 16, 20184.194.284.004.134.13753,054
Nov 15, 20184.404.404.154.194.19605,538
Nov 14, 20184.394.434.104.394.39634,625
Nov 13, 20184.404.404.124.274.27858,714
Nov 12, 20184.584.684.354.414.41691,164
Nov 09, 20184.774.774.404.584.581,552,378
Nov 08, 20185.145.204.254.774.775,195,857
Nov 07, 20185.175.315.055.275.271,216,707
Nov 06, 20185.245.415.055.125.121,051,884
Nov 05, 20185.005.294.905.165.16756,343
Nov 02, 20185.375.395.105.115.111,255,341
Nov 01, 20185.665.735.325.375.371,563,336
Oct 31, 20184.935.924.615.665.666,987,806
Oct 30, 20184.405.234.254.884.881,488,734
Oct 29, 20184.454.644.344.404.40809,256
Oct 26, 20184.754.754.414.444.44945,580
Oct 25, 20184.354.823.904.754.751,337,977
Oct 24, 20184.705.044.554.584.581,202,953
Oct 23, 20184.985.064.504.644.642,541,802
Oct 22, 20185.285.504.944.964.961,663,798
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...