IDEX Biometrics ASA IDEX
OSL · Norway · Electronic Technology
NOK 5.30-0.16 (-2.93%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 5.48 | -2.49% | NOK 5.62 | NOK 5.96 | NOK 5.42 | 18.36K |
| 2026-09-29 | NOK 5.62 | -4.42% | NOK 5.96 | NOK 5.96 | NOK 5.62 | 43.35K |
| 2026-09-28 | NOK 5.88 | +3.52% | NOK 5.16 | NOK 5.92 | NOK 5.16 | 22.38K |
| 2026-09-25 | NOK 5.68 | +2.90% | NOK 6.00 | NOK 6.00 | NOK 5.40 | 73.14K |
| 2026-09-24 | NOK 5.52 | -1.08% | NOK 5.60 | NOK 5.66 | NOK 5.40 | 57.12K |
| 2026-09-23 | NOK 5.58 | +5.28% | NOK 5.20 | NOK 5.68 | NOK 5.20 | 96.36K |
| 2026-09-22 | NOK 5.30 | -4.68% | NOK 5.20 | NOK 5.44 | NOK 5.10 | 123.26K |
| 2026-09-21 | NOK 5.56 | -4.14% | NOK 5.70 | NOK 5.70 | NOK 5.56 | 34.34K |
| 2026-09-18 | NOK 5.80 | -3.65% | NOK 5.92 | NOK 6.02 | NOK 5.60 | 53.49K |
| 2026-09-17 | NOK 6.02 | +0.33% | NOK 6.00 | NOK 6.08 | NOK 5.86 | 15.06K |
| 2026-09-16 | NOK 6.00 | 0.00% | NOK 6.22 | NOK 6.22 | NOK 5.60 | 94.16K |
| 2026-09-15 | NOK 6.00 | 0.00% | NOK 6.00 | NOK 6.20 | NOK 5.96 | 34.81K |
| 2026-09-14 | NOK 6.00 | -2.28% | NOK 6.12 | NOK 6.14 | NOK 6.00 | 19.77K |
| 2026-09-11 | NOK 6.14 | -0.97% | NOK 6.20 | NOK 6.26 | NOK 6.12 | 47.34K |
| 2026-09-10 | NOK 6.20 | +1.64% | NOK 6.10 | NOK 6.38 | NOK 6.10 | 67.54K |
| 2026-09-09 | NOK 6.10 | -4.09% | NOK 6.12 | NOK 6.40 | NOK 6.00 | 234.03K |
| 2026-09-08 | NOK 6.36 | +4.26% | NOK 6.10 | NOK 6.38 | NOK 6.10 | 71.66K |
| 2026-09-07 | NOK 6.10 | +4.81% | NOK 5.52 | NOK 6.20 | NOK 5.52 | 27.91K |
| 2026-09-04 | NOK 5.82 | -5.21% | NOK 6.22 | NOK 6.48 | NOK 5.82 | 220.25K |
| 2026-09-03 | NOK 6.14 | -4.06% | NOK 6.44 | NOK 6.58 | NOK 5.90 | 1.68M |
| 2026-09-02 | NOK 6.40 | -14.67% | NOK 7.40 | NOK 7.50 | NOK 6.40 | 974.45K |
| 2026-09-01 | NOK 7.50 | -4.58% | NOK 7.66 | NOK 7.86 | NOK 7.38 | 1.68M |
| 2026-08-31 | NOK 7.86 | -2.48% | NOK 8.06 | NOK 8.06 | NOK 7.86 | 8.96K |
| 2026-08-28 | NOK 8.06 | +3.33% | NOK 7.90 | NOK 8.08 | NOK 7.70 | 58.59K |
| 2026-08-27 | NOK 7.80 | +5.41% | NOK 7.36 | NOK 7.80 | NOK 7.36 | 58.16K |
| 2026-08-26 | NOK 7.40 | -1.60% | NOK 7.70 | NOK 7.70 | NOK 7.28 | 263.00K |
| 2026-08-25 | NOK 7.52 | -2.08% | NOK 7.56 | NOK 7.72 | NOK 7.52 | 47.39K |
| 2026-08-24 | NOK 7.68 | +0.26% | NOK 7.70 | NOK 7.80 | NOK 7.54 | 38.28K |
| 2026-08-21 | NOK 7.66 | +2.13% | NOK 7.80 | NOK 7.92 | NOK 7.60 | 90.21K |
| 2026-08-20 | NOK 7.50 | -7.41% | NOK 8.40 | NOK 8.52 | NOK 7.46 | 628.28K |
| 2026-08-19 | NOK 8.10 | -0.49% | NOK 8.20 | NOK 8.20 | NOK 7.88 | 71.12K |
| 2026-08-18 | NOK 8.14 | +1.50% | NOK 8.00 | NOK 8.16 | NOK 7.98 | 23.87K |
| 2026-08-17 | NOK 8.02 | -2.91% | NOK 8.04 | NOK 8.28 | NOK 8.00 | 59.73K |
| 2026-08-14 | NOK 8.26 | -2.36% | NOK 8.68 | NOK 8.68 | NOK 8.06 | 92.45K |
| 2026-08-13 | NOK 8.46 | +3.93% | NOK 8.36 | NOK 8.46 | NOK 7.98 | 81.40K |
| 2026-08-12 | NOK 8.14 | -0.49% | NOK 8.10 | NOK 8.20 | NOK 8.02 | 26.55K |
| 2026-08-11 | NOK 8.18 | -0.49% | NOK 8.06 | NOK 8.30 | NOK 8.06 | 61.38K |
| 2026-08-10 | NOK 8.22 | +2.49% | NOK 8.02 | NOK 8.38 | NOK 8.02 | 29.41K |
| 2026-08-07 | NOK 8.02 | -5.65% | NOK 8.50 | NOK 8.50 | NOK 8.02 | 115.70K |
| 2026-08-06 | NOK 8.50 | +4.42% | NOK 8.10 | NOK 8.50 | NOK 8.10 | 158.13K |
| 2026-08-05 | NOK 8.14 | -0.49% | NOK 8.10 | NOK 8.48 | NOK 8.10 | 64.16K |
| 2026-08-04 | NOK 8.18 | +0.99% | NOK 8.10 | NOK 8.30 | NOK 8.10 | 5.50K |
| 2026-08-03 | NOK 8.10 | -3.11% | NOK 8.10 | NOK 8.42 | NOK 8.00 | 21.78K |
| 2026-07-31 | NOK 8.36 | -0.71% | NOK 8.60 | NOK 8.72 | NOK 8.36 | 9.83K |
| 2026-07-30 | NOK 8.42 | -4.97% | NOK 8.78 | NOK 8.96 | NOK 8.42 | 18.97K |
| 2026-07-29 | NOK 8.86 | +2.31% | NOK 8.76 | NOK 8.90 | NOK 8.60 | 136.05K |
| 2026-07-28 | NOK 8.66 | +6.91% | NOK 8.10 | NOK 8.66 | NOK 8.10 | 282.13K |
| 2026-07-27 | NOK 8.10 | +0.50% | NOK 7.80 | NOK 8.14 | NOK 7.80 | 76.45K |
| 2026-07-24 | NOK 8.06 | +3.87% | NOK 7.80 | NOK 8.06 | NOK 7.80 | 23.15K |
| 2026-07-23 | NOK 7.76 | -0.26% | NOK 7.74 | NOK 7.78 | NOK 7.66 | 28.08K |
| 2026-07-22 | NOK 7.78 | 0.00% | NOK 7.74 | NOK 7.94 | NOK 7.74 | 16.36K |
| 2026-07-21 | NOK 7.78 | +0.52% | NOK 7.74 | NOK 7.90 | NOK 7.74 | 30.95K |
| 2026-07-20 | NOK 7.74 | -2.27% | NOK 7.90 | NOK 7.90 | NOK 7.52 | 41.53K |
| 2026-07-17 | NOK 7.92 | -1.00% | NOK 8.00 | NOK 8.00 | NOK 7.88 | 20.20K |
| 2026-07-16 | NOK 8.00 | -0.50% | NOK 8.24 | NOK 8.24 | NOK 8.00 | 4.52K |
| 2026-07-15 | NOK 8.04 | +0.50% | NOK 8.00 | NOK 8.14 | NOK 8.00 | 17.15K |
| 2026-07-14 | NOK 8.00 | -1.23% | NOK 7.90 | NOK 8.12 | NOK 7.90 | 48.63K |
| 2026-07-13 | NOK 8.10 | -0.98% | NOK 8.00 | NOK 8.10 | NOK 8.00 | 21.86K |
| 2026-07-10 | NOK 8.18 | +2.25% | NOK 8.00 | NOK 8.18 | NOK 8.00 | 373.39K |
| 2026-07-09 | NOK 8.00 | 0.00% | NOK 7.90 | NOK 8.02 | NOK 7.90 | 629.15K |
| 2026-07-08 | NOK 8.00 | -0.74% | NOK 8.00 | NOK 8.18 | NOK 7.88 | 235.53K |
| 2026-07-07 | NOK 8.06 | -0.49% | NOK 8.20 | NOK 8.20 | NOK 8.06 | 15.80K |
| 2026-07-06 | NOK 8.10 | -1.94% | NOK 8.10 | NOK 8.18 | NOK 8.10 | 18.42K |
| 2026-07-03 | NOK 8.26 | +0.98% | NOK 8.10 | NOK 8.26 | NOK 8.10 | 24.85K |
| 2026-07-02 | NOK 8.18 | +0.99% | NOK 8.10 | NOK 8.28 | NOK 8.10 | 3.96K |
| 2026-07-01 | NOK 8.10 | +1.25% | NOK 8.00 | NOK 8.24 | NOK 8.00 | 132.54K |
| 2026-06-30 | NOK 8.00 | -2.44% | NOK 8.50 | NOK 8.50 | NOK 8.00 | 103.81K |
| 2026-06-29 | NOK 8.20 | +3.02% | NOK 8.10 | NOK 8.20 | NOK 8.00 | 40.18K |
| 2026-06-26 | NOK 7.96 | -3.86% | NOK 8.50 | NOK 8.50 | NOK 7.92 | 39.03K |
| 2026-06-25 | NOK 8.28 | -1.19% | NOK 8.20 | NOK 8.48 | NOK 8.20 | 29.18K |
| 2026-06-24 | NOK 8.38 | +4.49% | NOK 8.00 | NOK 8.38 | NOK 7.96 | 68.70K |
| 2026-06-23 | NOK 8.02 | -2.91% | NOK 8.16 | NOK 8.16 | NOK 7.92 | 45.95K |
| 2026-06-22 | NOK 8.26 | -1.67% | NOK 8.50 | NOK 8.50 | NOK 8.08 | 46.56K |
| 2026-06-19 | NOK 8.40 | +1.20% | NOK 8.60 | NOK 8.60 | NOK 7.74 | 191.16K |
| 2026-06-18 | NOK 8.30 | +8.36% | NOK 7.60 | NOK 8.30 | NOK 7.52 | 113.82K |
| 2026-06-17 | NOK 7.66 | +6.98% | NOK 7.24 | NOK 7.70 | NOK 7.16 | 117.09K |
| 2026-06-16 | NOK 7.16 | +3.77% | NOK 7.00 | NOK 7.38 | NOK 6.58 | 112.71K |
| 2026-06-15 | NOK 6.90 | -5.48% | NOK 7.30 | NOK 7.30 | NOK 6.74 | 206.41K |
| 2026-06-12 | NOK 7.30 | -2.93% | NOK 7.22 | NOK 7.62 | NOK 6.94 | 188.42K |
| 2026-06-11 | NOK 7.52 | +0.53% | NOK 7.20 | NOK 7.62 | NOK 7.18 | 146.66K |
| 2026-06-10 | NOK 7.48 | -3.86% | NOK 7.78 | NOK 7.82 | NOK 7.48 | 108.11K |
| 2026-06-09 | NOK 7.78 | -2.26% | NOK 7.96 | NOK 7.96 | NOK 7.72 | 95.94K |
| 2026-06-08 | NOK 7.96 | -6.13% | NOK 8.48 | NOK 8.48 | NOK 7.86 | 186.08K |
| 2026-06-05 | NOK 8.48 | -4.50% | NOK 8.72 | NOK 8.86 | NOK 8.42 | 161.54K |
| 2026-06-04 | NOK 8.88 | -5.33% | NOK 9.38 | NOK 9.70 | NOK 8.76 | 343.94K |
| 2026-06-03 | NOK 9.38 | +4.92% | NOK 9.20 | NOK 9.80 | NOK 9.00 | 614.93K |
| 2026-06-02 | NOK 8.94 | -5.50% | NOK 9.10 | NOK 9.38 | NOK 8.94 | 55.16K |
| 2026-06-01 | NOK 9.46 | -2.27% | NOK 9.82 | NOK 10.30 | NOK 9.10 | 147.78K |
| 2026-05-29 | NOK 9.68 | +12.56% | NOK 8.80 | NOK 10.55 | NOK 8.80 | 912.11K |
| 2026-05-28 | NOK 8.60 | +2.38% | NOK 8.94 | NOK 8.94 | NOK 8.10 | 255.34K |