IPAS Indexo AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.69	2.70	2.66	2.70	2.70	0.56%	1,678
Nov 5, 2026	2.68	2.69	2.66	2.68	2.68	-0.56%	13,508
Nov 4, 2026	2.66	2.70	2.66	2.70	2.70	-0.19%	4,559
Nov 3, 2026	2.66	2.71	2.65	2.70	2.70	1.89%	2,633
Nov 2, 2026	2.65	2.72	2.64	2.65	2.65	0.19%	7,515
Oct 30, 2026	2.70	2.74	2.63	2.65	2.65	-1.31%	3,645
Oct 29, 2026	2.66	2.78	2.66	2.68	2.68	-3.42%	2,814
Oct 28, 2026	2.76	2.90	2.73	2.78	2.78	2.40%	12,223
Oct 27, 2026	2.60	2.80	2.60	2.71	2.71	4.23%	6,915
Oct 26, 2026	2.55	2.60	2.55	2.60	2.60	2.36%	4,443
Oct 23, 2026	2.36	2.54	2.36	2.54	2.54	6.28%	8,523
Oct 22, 2026	2.43	2.43	2.36	2.39	2.39	-0.42%	946
Oct 21, 2026	2.45	2.45	2.35	2.40	2.40	-2.04%	2,318
Oct 20, 2026	2.47	2.47	2.45	2.45	2.45	-0.81%	1,103
Oct 19, 2026	2.47	2.48	2.43	2.47	2.47	0.61%	5,399
Oct 16, 2026	2.42	2.48	2.33	2.46	2.46	0.72%	3,389
Oct 15, 2026	2.47	2.47	2.40	2.44	2.44	-1.85%	4,647
Oct 14, 2026	2.42	2.50	2.34	2.48	2.48	0.34%	5,757
Oct 9, 2026	2.48	2.48	2.44	2.48	2.48	-	11,948
Oct 8, 2026	2.47	2.48	2.47	2.48	2.48	-0.40%	6,148
Oct 7, 2026	2.49	2.49	2.47	2.49	2.49	0.40%	1,552
Oct 6, 2026	2.44	2.50	2.43	2.48	2.48	1.85%	14,200
Oct 5, 2026	2.43	2.44	2.43	2.43	2.43	-0.21%	3,252
Oct 2, 2026	2.44	2.44	2.41	2.44	2.44	0.41%	2,976
Oct 1, 2026	2.41	2.43	2.40	2.43	2.43	0.41%	3,684
Sep 30, 2026	2.41	2.42	2.40	2.42	2.42	0.63%	904
Sep 29, 2026	2.42	2.42	2.40	2.40	2.40	-0.62%	2,164
Sep 28, 2026	2.38	2.45	2.38	2.42	2.42	2.11%	8,892
Sep 25, 2026	2.37	2.38	2.35	2.37	2.37	-	2,652
Sep 24, 2026	2.35	2.37	2.35	2.37	2.37	0.85%	416
Sep 23, 2026	2.35	2.37	2.35	2.35	2.35	-1.26%	2,524
Sep 22, 2026	2.30	2.38	2.30	2.38	2.38	3.49%	3,380
Sep 21, 2026	2.27	2.31	2.27	2.30	2.30	0.22%	2,880
Sep 18, 2026	2.33	2.33	2.26	2.29	2.29	-1.51%	4,660
Sep 17, 2026	2.35	2.37	2.32	2.33	2.33	0.43%	1,220
Sep 16, 2026	2.33	2.33	2.31	2.32	2.32	-	416
Sep 15, 2026	2.33	2.34	2.31	2.32	2.32	-1.49%	1,620
Sep 14, 2026	2.37	2.37	2.35	2.35	2.35	-0.21%	944
Sep 11, 2026	2.41	2.41	2.36	2.36	2.36	-2.28%	5,488
Sep 10, 2026	2.41	2.41	2.39	2.41	2.41	-0.62%	3,916
Sep 9, 2026	2.43	2.43	2.41	2.43	2.43	-0.21%	736
Sep 8, 2026	2.38	2.45	2.38	2.43	2.43	1.89%	8,852
Sep 7, 2026	2.36	2.39	2.31	2.39	2.39	1.06%	5,648
Sep 4, 2026	2.38	2.38	2.36	2.36	2.36	-0.63%	1,488
Sep 3, 2026	2.33	2.38	2.31	2.38	2.38	2.15%	8,676
Sep 2, 2026	2.33	2.33	2.28	2.33	2.33	-0.21%	4,672
Sep 1, 2026	2.32	2.34	2.29	2.33	2.33	0.43%	8,004
Aug 31, 2026	2.30	2.35	2.30	2.32	2.32	-0.22%	1,816
Aug 28, 2026	2.28	2.33	2.28	2.33	2.33	2.42%	8,972
Aug 27, 2026	2.28	2.28	2.27	2.27	2.27	-	1,400