IDEX Biometrics ASA (OSL:IDEX)
Norway · Delayed Price · Currency is NOK 9.14
-0.24 (-2.56%)
Jun 4, 2026, 11:44 AM CET
IDEX Biometrics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.20 | 9.80 | 9.00 | 9.38 | 9.38 | 4.92% | 614,928 |
| Jun 2, 2026 | 9.10 | 9.38 | 8.94 | 8.94 | 8.94 | -5.50% | 55,164 |
| Jun 1, 2026 | 9.82 | 10.30 | 9.10 | 9.46 | 9.46 | -2.27% | 147,776 |
| May 29, 2026 | 8.80 | 10.55 | 8.80 | 9.68 | 9.68 | 12.56% | 912,111 |
| May 28, 2026 | 8.94 | 8.94 | 8.10 | 8.60 | 8.60 | 2.38% | 255,342 |
| May 27, 2026 | 9.20 | 9.20 | 8.30 | 8.40 | 8.40 | 0.48% | 178,553 |
| May 26, 2026 | 8.56 | 9.20 | 8.36 | 8.36 | 8.36 | 0.24% | 192,945 |
| May 22, 2026 | 8.20 | 8.50 | 8.20 | 8.34 | 8.34 | 1.96% | 162,293 |
| May 21, 2026 | 8.10 | 8.18 | 7.84 | 8.18 | 8.18 | 3.54% | 481,585 |
| May 20, 2026 | 7.44 | 7.90 | 7.40 | 7.90 | 7.90 | 3.95% | 146,050 |
| May 19, 2026 | 7.00 | 7.60 | 7.00 | 7.60 | 7.60 | 7.65% | 84,433 |
| May 18, 2026 | 7.20 | 7.32 | 7.06 | 7.06 | 7.06 | -1.94% | 27,899 |
| May 15, 2026 | 7.50 | 7.52 | 7.12 | 7.20 | 7.20 | 0.56% | 94,149 |
| May 13, 2026 | 7.20 | 7.48 | 6.82 | 7.16 | 7.16 | -0.56% | 53,430 |
| May 12, 2026 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -1.10% | 140,649 |
| May 11, 2026 | 7.52 | 7.54 | 7.04 | 7.28 | 7.28 | -3.19% | 113,281 |
| May 8, 2026 | 7.72 | 7.80 | 7.48 | 7.52 | 7.52 | -0.27% | 198,648 |
| May 7, 2026 | 7.76 | 8.08 | 7.54 | 7.54 | 7.54 | -3.33% | 131,946 |
| May 6, 2026 | 7.96 | 7.96 | 7.54 | 7.80 | 7.80 | -2.50% | 326,341 |
| May 5, 2026 | 7.94 | 8.18 | 7.90 | 8.00 | 8.00 | -1.23% | 241,017 |
| May 4, 2026 | 8.20 | 8.28 | 8.00 | 8.10 | 8.10 | 2.53% | 358,136 |
| Apr 30, 2026 | 8.00 | 8.08 | 7.38 | 7.90 | 7.90 | -1.99% | 307,809 |
| Apr 29, 2026 | 8.28 | 8.38 | 7.88 | 8.06 | 8.06 | -26.73% | 11,772,140 |
| Apr 28, 2026 | 11.20 | 11.35 | 10.80 | 11.00 | 11.00 | -2.22% | 77,763 |
| Apr 27, 2026 | 11.50 | 11.85 | 11.20 | 11.25 | 11.25 | -2.17% | 117,989 |
| Apr 24, 2026 | 12.15 | 12.80 | 11.00 | 11.50 | 11.50 | -4.17% | 254,675 |
| Apr 23, 2026 | 11.75 | 12.15 | 11.50 | 12.00 | 12.00 | 4.80% | 128,519 |
| Apr 22, 2026 | 11.80 | 11.80 | 10.65 | 11.45 | 11.45 | 4.09% | 147,414 |
| Apr 21, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -2.65% | 166,921 |
| Apr 20, 2026 | 10.20 | 11.30 | 10.20 | 11.30 | 11.30 | 7.62% | 115,812 |
| Apr 17, 2026 | 10.70 | 10.75 | 10.00 | 10.50 | 10.50 | -1.87% | 170,274 |
| Apr 16, 2026 | 10.60 | 10.75 | 10.15 | 10.70 | 10.70 | 0.94% | 84,458 |
| Apr 15, 2026 | 10.90 | 10.90 | 9.98 | 10.60 | 10.60 | - | 78,096 |
| Apr 14, 2026 | 8.80 | 10.60 | 8.80 | 10.60 | 10.60 | 13.98% | 122,355 |
| Apr 13, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -3.12% | 25,076 |
| Apr 10, 2026 | 9.50 | 9.88 | 9.50 | 9.60 | 9.60 | - | 29,518 |
| Apr 9, 2026 | 10.20 | 10.20 | 9.28 | 9.60 | 9.60 | -4.00% | 23,036 |
| Apr 8, 2026 | 9.00 | 10.00 | 8.92 | 10.00 | 10.00 | 10.13% | 107,127 |
| Apr 7, 2026 | 9.34 | 9.58 | 9.04 | 9.08 | 9.08 | -5.42% | 72,515 |
| Apr 1, 2026 | 9.60 | 9.98 | 9.35 | 9.60 | 9.60 | -0.10% | 36,086 |
| Mar 31, 2026 | 9.99 | 9.99 | 9.30 | 9.61 | 9.61 | -2.93% | 55,582 |
| Mar 30, 2026 | 10.36 | 10.36 | 9.40 | 9.90 | 9.90 | -0.70% | 58,083 |
| Mar 27, 2026 | 10.64 | 10.69 | 9.95 | 9.97 | 9.97 | -5.03% | 48,753 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 0.34% | 14,015 |
| Mar 25, 2026 | 9.50 | 10.46 | 9.10 | 10.46 | 10.46 | 12.99% | 94,981 |
| Mar 24, 2026 | 9.50 | 10.20 | 8.98 | 9.26 | 9.26 | -6.76% | 197,551 |
| Mar 23, 2026 | 10.24 | 10.24 | 9.53 | 9.93 | 9.93 | -3.42% | 57,135 |
| Mar 20, 2026 | 10.50 | 10.50 | 10.01 | 10.28 | 10.28 | -3.00% | 40,888 |
| Mar 19, 2026 | 11.48 | 11.48 | 9.72 | 10.60 | 10.60 | -7.15% | 391,463 |
| Mar 18, 2026 | 11.00 | 11.75 | 10.50 | 11.42 | 11.42 | 5.90% | 134,713 |