Oslo - Delayed Quote NOK

IDEX Biometrics ASA (IDEX.OL)

Compare
0.1850 -0.0070 (-3.65%)
At close: October 22 at 4:25 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.1978 0.1978 0.1821 0.1850 0.1850 811,112
Oct 21, 2024 0.1976 0.1976 0.1903 0.1920 0.1920 332,480
Oct 18, 2024 0.1979 0.1979 0.1860 0.1899 0.1899 1,674,832
Oct 17, 2024 0.1860 0.1959 0.1860 0.1890 0.1890 698,988
Oct 16, 2024 0.1940 0.1940 0.1810 0.1860 0.1860 1,438,381
Oct 15, 2024 0.2080 0.2080 0.1850 0.1850 0.1850 1,245,521
Oct 14, 2024 0.2100 0.2100 0.1800 0.2002 0.2002 1,543,922
Oct 11, 2024 0.1831 0.2200 0.1803 0.2100 0.2100 5,830,904
Oct 10, 2024 0.1879 0.1879 0.1800 0.1831 0.1831 1,125,239
Oct 9, 2024 0.1810 0.1900 0.1755 0.1879 0.1879 2,968,898
Oct 8, 2024 0.1950 0.1950 0.1800 0.1884 0.1884 1,912,543
Oct 7, 2024 0.2000 0.2091 0.1876 0.1959 0.1959 460,799
Oct 4, 2024 0.2100 0.2199 0.1875 0.1928 0.1928 3,188,710
Oct 3, 2024 0.2200 0.2200 0.1960 0.2118 0.2118 3,738,494
Oct 2, 2024 0.2170 0.2200 0.2002 0.2030 0.2030 3,342,710
Oct 1, 2024 0.2130 0.2184 0.2050 0.2133 0.2133 1,117,895
Sep 30, 2024 0.2300 0.2300 0.2060 0.2060 0.2060 2,968,266
Sep 27, 2024 0.2000 0.2170 0.2000 0.2140 0.2140 3,929,726
Sep 26, 2024 0.2028 0.2088 0.1932 0.2001 0.2001 2,613,927
Sep 25, 2024 0.1900 0.2090 0.1860 0.2014 0.2014 8,577,110
Sep 24, 2024 0.1895 0.1900 0.1840 0.1852 0.1852 1,987,585
Sep 23, 2024 0.1964 0.1992 0.1810 0.1882 0.1882 5,316,827
Sep 20, 2024 0.1977 0.1999 0.1833 0.1863 0.1863 6,955,134
Sep 19, 2024 0.1850 0.2098 0.1815 0.1945 0.1945 5,954,298
Sep 18, 2024 0.1888 0.1957 0.1780 0.1810 0.1810 10,494,213
Sep 17, 2024 0.1900 0.2088 0.1725 0.1820 0.1820 16,478,892
Sep 16, 2024 0.2491 0.2530 0.2350 0.2400 0.2400 4,849,475
Sep 13, 2024 0.2500 0.2630 0.2400 0.2497 0.2497 5,403,576
Sep 12, 2024 0.2687 0.2687 0.2330 0.2510 0.2510 5,259,108
Sep 11, 2024 0.2521 0.2699 0.2338 0.2501 0.2501 4,550,384
Sep 10, 2024 0.2965 0.3000 0.2480 0.2500 0.2500 7,110,047
Sep 9, 2024 0.2700 0.3201 0.2310 0.2800 0.2800 10,581,920
Sep 6, 2024 0.3382 0.3500 0.2500 0.2580 0.2580 25,102,780
Sep 5, 2024 0.4201 0.4498 0.3358 0.3358 0.3358 10,192,964
Sep 4, 2024 0.4400 0.4425 0.3799 0.4201 0.4201 7,880,672
Sep 3, 2024 0.6292 0.6292 0.4243 0.4260 0.4260 20,170,413
Sep 2, 2024 0.6400 0.6875 0.6013 0.6100 0.6100 7,917,755
Aug 30, 2024 0.7027 0.7500 0.6044 0.6100 0.6100 8,615,247
Aug 29, 2024 0.9433 0.9433 0.6700 0.6721 0.6721 8,532,280
Aug 28, 2024 0.8700 0.9680 0.8617 0.9300 0.9300 6,136,431
Aug 27, 2024 0.8008 0.8954 0.8000 0.8641 0.8641 1,937,264
Aug 26, 2024 0.7380 1.1248 0.7290 0.8580 0.8580 17,369,628
Aug 23, 2024 0.8000 0.8000 0.7008 0.7321 0.7321 1,035,200
Aug 22, 2024 0.6520 0.7383 0.6520 0.7197 0.7197 1,595,580
Aug 21, 2024 0.7027 0.7027 0.6400 0.6839 0.6839 1,520,347
Aug 20, 2024 0.7837 0.7851 0.6369 0.7027 0.7027 6,784,146
Aug 19, 2024 0.7500 0.8126 0.7201 0.7590 0.7590 2,520,790
Aug 16, 2024 0.9500 1.0384 0.7000 0.7800 0.7800 7,888,463
Aug 15, 2024 1.1800 1.2000 0.8931 0.9500 0.9500 8,558,724
Aug 14, 2024 1.3600 1.3636 1.1800 1.1900 1.1900 2,782,628
Aug 13, 2024 1.2540 1.3330 1.2540 1.3198 1.3198 950,326
Aug 12, 2024 1.2830 1.2988 1.2590 1.2838 1.2838 425,059
Aug 9, 2024 1.2540 1.3212 1.2500 1.2828 1.2828 994,508
Aug 8, 2024 1.3220 1.3350 1.2460 1.2614 1.2614 2,088,184
Aug 7, 2024 1.3560 1.3974 1.3178 1.3210 1.3210 784,670
Aug 6, 2024 1.4000 1.4332 1.3400 1.3536 1.3536 924,465
Aug 5, 2024 1.3700 1.4100 1.3000 1.3500 1.3500 2,047,463
Aug 2, 2024 1.5500 1.5524 1.4500 1.4900 1.4900 550,416
Aug 1, 2024 1.5000 1.5620 1.5000 1.5400 1.5400 847,116
Jul 31, 2024 1.4700 1.5248 1.4686 1.5000 1.5000 393,555
Jul 30, 2024 1.4402 1.4990 1.4402 1.4900 1.4900 152,004
Jul 29, 2024 1.4978 1.4986 1.4446 1.4500 1.4500 364,688
Jul 26, 2024 1.4800 1.4988 1.4502 1.4502 1.4502 172,246
Jul 25, 2024 1.4900 1.4908 1.4440 1.4800 1.4800 182,766
Jul 24, 2024 1.4620 1.4918 1.4400 1.4898 1.4898 289,719
Jul 23, 2024 1.5606 1.5606 1.4708 1.4708 1.4708 601,994
Jul 22, 2024 1.4500 1.5700 1.4474 1.5000 1.5000 2,140,578
Jul 19, 2024 1.4040 1.4590 1.4040 1.4500 1.4500 473,577
Jul 18, 2024 1.4280 1.4632 1.3900 1.4398 1.4398 725,480
Jul 17, 2024 1.4020 1.4298 1.3900 1.4286 1.4286 273,622
Jul 16, 2024 1.4300 1.4300 1.4002 1.4020 1.4020 199,054
Jul 15, 2024 1.4500 1.4500 1.4000 1.4348 1.4348 372,909
Jul 12, 2024 1.4400 1.4500 1.4164 1.4398 1.4398 219,518
Jul 11, 2024 1.4250 1.4530 1.4180 1.4398 1.4398 335,413
Jul 10, 2024 1.4500 1.4540 1.4252 1.4398 1.4398 207,394
Jul 9, 2024 1.4550 1.4776 1.4250 1.4390 1.4390 280,735
Jul 8, 2024 1.4500 1.5200 1.4210 1.4550 1.4550 396,790
Jul 5, 2024 1.4416 1.4702 1.4100 1.4550 1.4550 565,849
Jul 4, 2024 1.4800 1.4800 1.4200 1.4600 1.4600 564,387
Jul 3, 2024 1.5300 1.5300 1.4360 1.4618 1.4618 885,886
Jul 2, 2024 1.4800 1.5144 1.4400 1.5048 1.5048 770,222
Jul 1, 2024 1.4400 1.4598 1.4048 1.4496 1.4496 412,311
Jun 28, 2024 1.4400 1.4650 1.4100 1.4422 1.4422 628,251
Jun 27, 2024 1.4900 1.4900 1.4000 1.4300 1.4300 975,534
Jun 26, 2024 1.4800 1.5000 1.4104 1.4524 1.4524 669,118
Jun 25, 2024 1.5350 1.5400 1.4304 1.4428 1.4428 2,002,346
Jun 24, 2024 1.5600 1.6114 1.5200 1.5400 1.5400 1,143,495
Jun 21, 2024 1.5700 1.5700 1.5300 1.5548 1.5548 609,958
Jun 20, 2024 1.5500 1.6798 1.5500 1.5550 1.5550 5,104,702
Jun 19, 2024 1.6000 1.6050 1.5012 1.5100 1.5100 1,031,225
Jun 18, 2024 1.6000 1.6000 1.5100 1.5530 1.5530 1,586,258
Jun 17, 2024 1.4102 1.6900 1.4092 1.5704 1.5704 7,304,668
Jun 14, 2024 1.4640 1.4784 1.4372 1.4470 1.4470 594,162
Jun 13, 2024 1.4302 1.5150 1.4300 1.4678 1.4678 437,629
Jun 12, 2024 1.4284 1.5216 1.4150 1.4706 1.4706 652,678
Jun 11, 2024 1.4600 1.5228 1.4144 1.4284 1.4284 814,037
Jun 10, 2024 1.4762 1.5230 1.4502 1.4898 1.4898 436,063
Jun 7, 2024 1.5000 1.5218 1.4298 1.5096 1.5096 1,086,083
Jun 6, 2024 1.5000 1.5778 1.4802 1.4802 1.4802 609,095
Jun 5, 2024 1.5700 1.5874 1.4702 1.5238 1.5238 436,240
Jun 4, 2024 1.6490 1.6500 1.5500 1.5600 1.5600 2,593,897
Jun 3, 2024 1.6100 1.6656 1.5902 1.6300 1.6300 3,111,187
May 31, 2024 1.5900 1.6102 1.5320 1.6000 1.6000 1,741,564
May 30, 2024 1.5500 1.5500 1.5032 1.5498 1.5498 1,295,663
May 29, 2024 1.5060 1.5326 1.4620 1.5100 1.5100 1,818,810
May 28, 2024 1.5900 1.5900 1.4900 1.5060 1.5060 1,900,528
May 27, 2024 1.6000 1.6000 1.5300 1.5448 1.5448 730,049
May 24, 2024 1.5900 1.6200 1.5700 1.5860 1.5860 1,599,043
May 23, 2024 1.5780 1.6294 1.5600 1.5710 1.5710 922,764
May 22, 2024 1.5960 1.5960 1.5500 1.5700 1.5700 1,042,359
May 21, 2024 1.5866 1.6198 1.5500 1.5958 1.5958 1,232,086
May 16, 2024 1.6320 1.6396 1.5600 1.5880 1.5880 34,440,554
May 15, 2024 1.7000 1.7630 1.5900 1.7482 1.7482 1,540,280
May 14, 2024 1.6600 1.7276 1.6500 1.6778 1.6778 1,009,748
May 13, 2024 1.7960 1.7960 1.6600 1.6708 1.6708 2,723,052
May 10, 2024 1.8892 1.8892 1.7102 1.7400 1.7400 2,500,532
May 8, 2024 1.8000 2.1200 1.7120 1.8360 1.8360 9,171,756
May 7, 2024 1.8700 1.9000 1.7000 1.7398 1.7398 1,092,136
May 6, 2024 1.8200 1.9298 1.8200 1.8608 1.8608 524,566
May 3, 2024 1.9650 1.9650 1.8200 1.8688 1.8688 841,687
May 2, 2024 1.9000 1.9758 1.8398 1.8898 1.8898 357,428
Apr 30, 2024 1.9800 2.0000 1.8902 1.8986 1.8986 620,491
Apr 29, 2024 1.9260 2.0500 1.9006 1.9898 1.9898 834,675
Apr 26, 2024 2.0000 2.0000 1.8858 1.9282 1.9282 286,945
Apr 25, 2024 1.9300 2.0985 1.8900 1.9124 1.9124 619,847
Apr 24, 2024 1.9700 2.0100 1.9300 1.9698 1.9698 360,468
Apr 23, 2024 2.0620 2.0905 1.9670 1.9700 1.9700 794,608
Apr 22, 2024 1.9058 2.0805 1.8850 2.0270 2.0270 896,604
Apr 19, 2024 2.0300 2.0300 1.8900 1.9866 1.9866 1,437,590
Apr 18, 2024 2.1200 2.1400 1.9998 2.0550 2.0550 935,442
Apr 17, 2024 2.3000 2.3000 2.1020 2.1020 2.1020 588,323
Apr 16, 2024 2.1700 2.2000 2.1110 2.1400 2.1400 1,178,133
Apr 15, 2024 2.2800 2.3000 2.1010 2.2190 2.2190 834,553
Apr 12, 2024 2.4000 2.4825 2.2855 2.2890 2.2890 1,385,030
Apr 11, 2024 2.4700 2.5225 2.4100 2.4420 2.4420 1,171,214
Apr 10, 2024 2.6755 2.7035 2.4100 2.4630 2.4630 1,413,363
Apr 9, 2024 2.3900 2.7700 2.3000 2.5945 2.5945 3,942,788
Apr 8, 2024 2.3720 2.4140 2.2345 2.3590 2.3590 1,343,527
Apr 5, 2024 2.3305 2.4920 2.2000 2.3910 2.3910 2,808,892
Apr 4, 2024 2.6595 2.6595 2.3800 2.3985 2.3985 3,899,594
Apr 3, 2024 2.6305 2.8205 2.6305 2.6595 2.6595 2,125,877
Apr 2, 2024 2.8000 2.9000 2.6000 2.7340 2.7340 2,872,513
Mar 27, 2024 2.5875 2.7490 2.4500 2.7280 2.7280 3,088,918
Mar 26, 2024 2.7160 2.8295 2.4800 2.6000 2.6000 4,675,625
Mar 25, 2024 2.4635 2.9380 2.4240 2.7160 2.7160 8,280,491
Mar 22, 2024 2.2725 2.6340 2.1505 2.5015 2.5015 8,588,389
Mar 21, 2024 2.3000 2.4315 2.1345 2.1635 2.1635 7,534,931
Mar 20, 2024 1.7400 2.5255 1.6800 2.3595 2.3595 12,340,862
Mar 19, 2024 1.7706 1.9000 1.6802 1.7628 1.7628 2,775,280
Mar 18, 2024 1.5000 1.9340 1.4340 1.8200 1.8200 8,723,283
Mar 15, 2024 1.4000 1.5000 1.3506 1.4340 1.4340 2,318,007
Mar 14, 2024 1.3600 1.3794 1.3202 1.3210 1.3210 180,772
Mar 13, 2024 1.4900 1.4900 1.3252 1.3628 1.3628 535,159
Mar 12, 2024 1.2600 1.4260 1.2600 1.3900 1.3900 1,090,322
Mar 11, 2024 1.3350 1.3360 1.2620 1.2742 1.2742 786,218
Mar 8, 2024 1.3900 1.4270 1.2940 1.3350 1.3350 1,669,638
Mar 7, 2024 1.4340 1.4712 1.3510 1.3892 1.3892 937,922
Mar 6, 2024 1.4600 1.4838 1.4380 1.4558 1.4558 268,229
Mar 5, 2024 1.5500 1.5500 1.4500 1.4930 1.4930 349,797
Mar 4, 2024 1.6076 1.6076 1.4700 1.4786 1.4786 946,132
Mar 1, 2024 1.5000 1.7000 1.5000 1.6076 1.6076 1,559,981
Feb 29, 2024 1.5000 1.6422 1.4350 1.5542 1.5542 1,042,759
Feb 28, 2024 1.6250 1.6500 1.5134 1.5780 1.5780 966,403
Feb 27, 2024 1.6400 1.6400 1.5700 1.6248 1.6248 1,018,222
Feb 26, 2024 1.8198 1.8198 1.6200 1.6412 1.6412 1,034,431
Feb 23, 2024 1.9000 1.9000 1.6470 1.7478 1.7478 532,203
Feb 22, 2024 1.6720 1.7202 1.6400 1.6686 1.6686 745,269
Feb 21, 2024 1.7800 1.8140 1.6614 1.6722 1.6722 1,138,303
Feb 20, 2024 1.8724 1.8724 1.6600 1.7776 1.7776 1,315,370
Feb 19, 2024 1.9300 1.9790 1.8210 1.8210 1.8210 753,572
Feb 16, 2024 1.8900 1.9908 1.8358 1.9212 1.9212 972,490
Feb 15, 2024 1.7700 1.8712 1.7292 1.8512 1.8512 797,715
Feb 14, 2024 1.8000 1.8000 1.7500 1.7900 1.7900 285,097
Feb 13, 2024 1.8400 1.8746 1.7500 1.7958 1.7958 1,103,551
Feb 12, 2024 1.6400 1.8768 1.6000 1.8392 1.8392 1,251,842
Feb 9, 2024 1.6732 1.7488 1.6006 1.6384 1.6384 490,912
Feb 8, 2024 1.5090 1.7600 1.5090 1.6810 1.6810 1,593,612
Feb 7, 2024 1.5600 1.6400 1.5000 1.5612 1.5612 846,378
Feb 6, 2024 1.5200 1.7388 1.4500 1.6200 1.6200 1,564,742
Feb 5, 2024 1.6900 1.6900 1.5002 1.5100 1.5100 2,776,483
Feb 2, 2024 1.7998 1.7998 1.6752 1.6930 1.6930 1,385,456
Feb 1, 2024 1.9100 1.9100 1.7840 1.8102 1.8102 1,201,528
Jan 31, 2024 1.9500 1.9600 1.8808 1.8962 1.8962 732,739
Jan 30, 2024 2.0000 2.0300 1.9400 1.9404 1.9404 633,435
Jan 29, 2024 2.0770 2.1050 1.9820 2.0280 2.0280 326,975
Jan 26, 2024 2.0295 2.0945 1.9900 2.0770 2.0770 357,581
Jan 25, 2024 2.0300 2.0800 1.9200 2.0420 2.0420 913,629
Jan 24, 2024 2.0000 2.1200 1.9302 1.9948 1.9948 536,509
Jan 23, 2024 2.0100 2.0900 1.9200 2.0000 2.0000 650,711
Jan 22, 2024 2.1025 2.1825 2.0010 2.0115 2.0115 868,009
Jan 19, 2024 2.1700 2.2480 2.1045 2.1445 2.1445 695,152
Jan 18, 2024 2.3400 2.3695 2.1600 2.1900 2.1900 629,289
Jan 17, 2024 2.4500 2.5000 2.3200 2.3405 2.3405 614,987
Jan 16, 2024 2.4800 2.5300 2.4715 2.5195 2.5195 546,690
Jan 15, 2024 2.5790 2.5790 2.5000 2.5465 2.5465 692,122
Jan 12, 2024 2.5200 2.7125 2.5200 2.6500 2.6500 1,029,062
Jan 11, 2024 2.5800 2.6000 2.5100 2.5100 2.5100 419,254
Jan 10, 2024 2.4600 2.6000 2.4600 2.5000 2.5000 381,616
Jan 9, 2024 1:5 Stock Splits
Jan 9, 2024 2.8000 2.8000 2.4600 2.5000 2.5000 437,583
Jan 8, 2024 2.6000 2.6700 2.5300 12.6500 12.6500 315,482
Jan 5, 2024 2.7400 2.7400 2.5500 2.5900 2.5900 842,487
Jan 4, 2024 2.5500 2.6500 2.5500 2.6450 2.6450 526,836
Jan 3, 2024 2.7500 2.7500 2.5500 2.5600 2.5600 878,068
Jan 2, 2024 2.7000 2.8100 2.6000 2.6600 2.6600 1,216,133
Dec 29, 2023 2.8500 2.8500 2.7050 2.7600 2.7600 956,828
Dec 28, 2023 2.7500 2.8500 2.7300 2.7700 2.7700 854,933
Dec 27, 2023 2.9000 2.9950 2.8000 2.8050 2.8050 1,265,715
Dec 22, 2023 2.9950 3.0400 2.8800 2.8850 2.8850 1,239,917
Dec 21, 2023 2.9950 3.0500 2.9050 2.9900 2.9900 1,042,227
Dec 20, 2023 3.1000 3.1000 2.9400 2.9700 2.9700 866,658
Dec 19, 2023 3.1000 3.2000 2.9750 2.9850 2.9850 3,762,782
Dec 18, 2023 3.0400 3.1250 2.8750 2.8800 2.8800 2,045,363
Dec 15, 2023 2.7500 3.0900 2.6500 3.0300 3.0300 2,786,748
Dec 14, 2023 2.8450 2.9100 2.7400 2.7800 2.7800 2,191,241
Dec 13, 2023 2.4750 2.8750 2.4750 2.7850 2.7850 2,962,933
Dec 12, 2023 2.5500 2.5900 2.5000 2.5150 2.5150 1,153,821
Dec 11, 2023 2.4950 2.6300 2.4150 2.5600 2.5600 1,412,827
Dec 8, 2023 2.4925 2.6000 2.4225 2.4975 2.4975 1,312,678
Dec 7, 2023 2.5000 2.5150 2.4325 2.4675 2.4675 1,163,372
Dec 6, 2023 2.6500 2.6800 2.5500 2.5750 2.5750 1,706,205
Dec 5, 2023 2.7500 2.7500 2.6000 2.6450 2.6450 1,635,278
Dec 4, 2023 2.6500 2.6500 2.4450 2.5050 2.5050 1,797,703
Dec 1, 2023 2.8350 2.8900 2.5750 2.6200 2.6200 3,880,218
Nov 30, 2023 3.1000 3.1600 2.9100 2.9750 2.9750 2,544,789
Nov 29, 2023 2.9150 3.2300 2.8100 3.0500 3.0500 6,291,001
Nov 28, 2023 2.9500 3.0300 2.7450 2.9000 2.9000 8,657,322
Nov 27, 2023 2.2100 2.7450 2.2100 2.6550 2.6550 2,743,088
Nov 24, 2023 2.2925 2.3575 2.1600 2.2775 2.2775 1,094,323
Nov 23, 2023 2.4675 2.5350 2.2725 2.2900 2.2900 2,358,723
Nov 22, 2023 2.2000 2.5650 2.1750 2.4600 2.4600 6,330,252
Nov 21, 2023 2.1500 2.2325 2.0775 2.0875 2.0875 1,147,982
Nov 20, 2023 2.1750 2.1750 1.9800 2.1250 2.1250 713,343
Nov 17, 2023 2.0500 2.0500 1.9100 2.0000 2.0000 585,336
Nov 16, 2023 2.2775 2.3000 1.9500 2.0275 2.0275 19,787,207
Nov 15, 2023 2.3475 2.3825 2.2250 2.2250 2.2250 879,576
Nov 14, 2023 2.1000 2.2425 2.0650 2.2175 2.2175 710,547
Nov 13, 2023 2.1500 2.2000 2.1425 2.1425 2.1425 269,641
Nov 10, 2023 2.3500 2.3500 2.1575 2.2125 2.2125 1,083,774
Nov 9, 2023 2.0000 2.3050 1.9775 2.2775 2.2775 1,476,078
Nov 8, 2023 2.3000 2.3000 2.0450 2.1000 2.1000 2,126,822
Nov 7, 2023 2.1000 2.3650 1.9050 2.2800 2.2800 2,835,096
Nov 6, 2023 2.2000 2.2000 2.0850 2.1000 2.1000 645,172
Nov 3, 2023 2.1500 2.1900 2.0300 2.1750 2.1750 886,516
Nov 2, 2023 2.0975 2.1375 1.8950 2.1000 2.1000 1,304,696
Nov 1, 2023 1.9125 1.9975 1.8750 1.9900 1.9900 705,508
Oct 31, 2023 1.9950 1.9950 1.9050 1.9125 1.9125 504,757
Oct 30, 2023 2.0150 2.0150 1.8950 1.9200 1.9200 542,467
Oct 27, 2023 1.9600 1.9600 1.8150 1.8825 1.8825 1,099,065
Oct 26, 2023 2.0000 2.0500 1.9200 1.9400 1.9400 1,184,372
Oct 25, 2023 2.0000 2.0000 1.9100 1.9100 1.9100 677,457
Oct 24, 2023 2.0000 2.2025 1.9875 2.0300 2.0300 790,225
Oct 23, 2023 2.1500 2.1500 2.0125 2.0275 2.0275 598,377

Related Tickers