IPAS Indexo AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	2.27	2.28	2.27	2.27	2.27	-0.44%	1,372
Aug 25, 2026	2.29	2.29	2.28	2.28	2.28	-	432
Aug 24, 2026	2.29	2.29	2.28	2.28	2.28	-0.22%	428
Aug 21, 2026	2.28	2.29	2.28	2.29	2.29	0.22%	992
Aug 20, 2026	2.28	2.29	2.25	2.28	2.28	1.33%	356
Aug 19, 2026	2.29	2.29	2.25	2.25	2.25	-1.10%	5,068
Aug 18, 2026	2.28	2.28	2.28	2.28	2.28	0.44%	728
Aug 17, 2026	2.29	2.30	2.27	2.27	2.27	-0.66%	2,628
Aug 14, 2026	2.28	2.29	2.28	2.28	2.28	0.22%	1,008
Aug 13, 2026	2.27	2.28	2.26	2.28	2.28	0.44%	764
Aug 12, 2026	2.28	2.30	2.25	2.27	2.27	-0.66%	4,728
Aug 11, 2026	2.29	2.30	2.28	2.28	2.28	-0.65%	1,976
Aug 10, 2026	2.26	2.30	2.26	2.30	2.30	0.66%	2,184
Aug 7, 2026	2.29	2.29	2.25	2.28	2.28	1.11%	2,580
Aug 6, 2026	2.32	2.32	2.24	2.26	2.26	-2.80%	8,252