IDEX Biometrics ASA (0MTP.L) LSE
9.30
-0.198(-2.08%)
Currency In NOK
- General
- Statistics
- Historical Data
- Profile
- Financials
9.30
-0.198(-2.08%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 9.6 | 9.3 | 9.3 | 9.6 | 9.3 | 257 |
| March 31, 2026 | 9.65 | 9.5 | 9.5 | 9.65 | 9.3 | 445 |
| March 30, 2026 | 10 | 9.5 | 9.5 | 10 | 9.5 | 1,665 |
| March 27, 2026 | 10.64 | 10.28 | 10.28 | 10.69 | 10.28 | 12,283 |
| March 26, 2026 | 10.5 | 10.06 | 10.06 | 10.5 | 10 | 1,032 |
| March 25, 2026 | 9.5 | 10 | 10 | 10.2 | 9.5 | 1,211 |
| March 24, 2026 | 9.68 | 9.12 | 9.12 | 9.8 | 9 | 723 |
| March 23, 2026 | 10 | 9.62 | 9.62 | 10 | 9.6 | 801 |
| March 20, 2026 | 10.01 | 10.2 | 10.2 | 10.2 | 10.01 | 106 |
| March 19, 2026 | 10.9 | 9.99 | 9.99 | 11.19 | 9.99 | 2,099 |
| March 18, 2026 | 10.7 | 11.15 | 11.15 | 11.15 | 10.7 | 13,735 |
| March 17, 2026 | 11.14 | 10.7 | 10.7 | 11.14 | 10.7 | 2,678 |
| March 16, 2026 | 12.25 | 11.37 | 11.37 | 12.25 | 11 | 11,313 |
| March 13, 2026 | 10.8 | 12.2 | 12.2 | 12.3 | 10.7 | 19,128 |
| March 12, 2026 | 10.05 | 10.79 | 10.79 | 10.79 | 9.87 | 1,509 |
| March 11, 2026 | 10.49 | 10.2 | 10.2 | 10.49 | 9.5 | 3,994 |
| March 10, 2026 | 11.02 | 10.5 | 10.5 | 11.11 | 10.31 | 5,885 |
| March 09, 2026 | 10 | 10.92 | 10.92 | 12 | 9.73 | 31,891 |
| March 06, 2026 | 9 | 9.22 | 9.22 | 10.36 | 9 | 7,597 |
| March 05, 2026 | 6.46 | 6.6 | 6.6 | 6.66 | 6.46 | 4,453 |
| March 03, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 4,815 |
| March 02, 2026 | 6.3 | 6.1 | 6.1 | 6.3 | 5.92 | 29,770 |
| February 27, 2026 | 6.2 | 6.5 | 6.5 | 6.5 | 6.2 | 845 |
| February 26, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 81 |
| February 25, 2026 | 5.9 | 5.92 | 5.92 | 5.92 | 5.9 | 2,172 |
| February 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 632 |
| February 23, 2026 | 5.4 | 5.41 | 5.41 | 5.41 | 5.4 | 281 |
| February 20, 2026 | 5.41 | 5.41 | 0 | 5.41 | 5.41 | 3,536 |
| February 19, 2026 | 5.26 | 5.41 | 0 | 5.41 | 5.26 | 1,724 |
| February 18, 2026 | 5.3 | 5.27 | 0 | 5.3 | 5.27 | 83 |
| February 16, 2026 | 5.27 | 5.25 | 0 | 5.27 | 5.25 | 293 |
| February 13, 2026 | 5.72 | 5.72 | 0 | 5.72 | 5.72 | 5,589 |
| February 12, 2026 | 5.76 | 5.76 | 0 | 5.76 | 5.76 | 1,880 |
| February 11, 2026 | 5.74 | 5.74 | 0 | 5.74 | 5.74 | 99 |
| February 09, 2026 | 5.76 | 5.76 | 0 | 5.76 | 5.76 | 30 |
| February 06, 2026 | 5.76 | 5.79 | 0 | 5.79 | 5.75 | 1,645 |
| February 04, 2026 | 5.85 | 5.85 | 0 | 5.85 | 5.85 | 2,291 |
| February 03, 2026 | 5.8 | 5.8 | 0 | 5.8 | 5.8 | 383 |
| February 02, 2026 | 5.75 | 5.82 | 0 | 5.82 | 5.75 | 1,534 |
| January 30, 2026 | 5.73 | 5.7 | 0 | 5.73 | 5.7 | 227 |
| January 28, 2026 | 5.7 | 5.78 | 0 | 5.78 | 5.62 | 332 |
| January 27, 2026 | 5.91 | 5.91 | 0 | 5.91 | 5.91 | 2 |
| January 26, 2026 | 5.95 | 5.98 | 0 | 5.98 | 5.95 | 56,659 |
| January 23, 2026 | 5.84 | 5.78 | 0 | 5.84 | 5.74 | 10,024 |
| January 22, 2026 | 6.35 | 6.04 | 0 | 6.35 | 6.04 | 22,317 |
| January 21, 2026 | 6 | 6 | 0 | 6 | 6 | 14,990 |
| January 20, 2026 | 6.3 | 6.3 | 0 | 6.3 | 6.3 | 1,536 |
| January 19, 2026 | 6.2 | 6.2 | 0 | 6.44 | 6.2 | 587 |
| January 16, 2026 | 6.15 | 6.56 | 0 | 6.56 | 6.15 | 573 |
| January 14, 2026 | 6.3 | 6.3 | 0 | 6.3 | 6.28 | 577 |
| January 13, 2026 | 6.4 | 6.23 | 0 | 6.4 | 6.2 | 27,125 |
| January 12, 2026 | 6 | 6.07 | 0 | 6.07 | 6 | 789 |
| January 09, 2026 | 6.5 | 6.38 | 0 | 6.55 | 6.38 | 1,551 |
| January 08, 2026 | 6.95 | 6.8 | 0 | 6.97 | 6.63 | 82,402 |
| January 07, 2026 | 6.43 | 6.9 | 0 | 7.35 | 6.3 | 60,540 |
| January 06, 2026 | 4.94 | 6.1 | 0 | 6.1 | 4.94 | 1,410 |
| January 05, 2026 | 5.52 | 5.26 | 0 | 5.52 | 5 | 65,212 |
| January 02, 2026 | 6.04 | 5.6 | 0 | 6.05 | 5.6 | 21,288 |
| December 30, 2025 | 6.95 | 6.31 | 0 | 7.4 | 6 | 106,484 |
| December 29, 2025 | 6.63 | 6.98 | 0 | 8.28 | 6.63 | 116,222 |