IDEX Biometrics ASA - 0MTP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3.03	3.03	3.03	3.03	3.03	42
December 03, 2025	3.03	3.03	3.03	3.03	3.03	220
November 28, 2025	3.2	3.2	3.2	3.2	3.2	87
November 26, 2025	3.3	3.3	3.3	3.3	3.3	869
November 25, 2025	3.21	3.29	3.29	3.29	3.21	172
November 24, 2025	3.16	3.13	3.13	3.16	3.13	832
November 21, 2025	3.11	3.11	3.11	3.2	3.11	2,923
November 20, 2025	3.2	3.22	3.22	3.28	3.2	1,646
November 19, 2025	2.95	3.05	3.05	3.05	2.95	4,223
November 18, 2025	2.95	2.95	2.95	2.95	2.95	324
November 14, 2025	2.98	3	3	3	2.98	150
October 23, 2025	3	3	3	3	3	64
October 21, 2025	3.09	3.09	3.09	3.09	3.09	2
October 17, 2025	3.1	3.05	3.05	3.1	3.04	1,388
October 16, 2025	2.96	3.09	3.09	3.09	2.96	1,507
October 14, 2025	2.99	2.97	2.97	3	2.95	12,780
October 13, 2025	3	2.98	2.98	3.16	2.98	553
October 10, 2025	3.03	3.03	3.03	3.2	3.03	7,840
October 09, 2025	2.86	3	3	3	2.86	847
October 08, 2025	2.87	2.87	2.87	2.87	2.87	114
October 06, 2025	2.8	2.8	2.8	2.8	2.8	39
October 03, 2025	2.94	2.94	2.94	2.94	2.94	706
October 02, 2025	2.88	2.88	2.88	2.88	2.88	2,293
September 29, 2025	3	3	3	3	3	2
September 26, 2025	2.95	2.95	2.95	2.95	2.95	596
September 25, 2025	2.72	2.72	2.72	2.72	2.72	6,000
September 16, 2025	2.94	2.94	2.94	2.94	2.94	175
September 12, 2025	2.65	2.74	2.74	2.74	2.65	402
September 11, 2025	2.76	2.71	2.71	3.05	2.71	3,155
September 10, 2025	2.75	2.75	2.75	2.75	2.75	1,108
September 08, 2025	2.75	2.75	2.75	2.76	2.75	5,560
September 05, 2025	2.6	2.6	2.6	2.6	2.6	87
September 04, 2025	2.54	2.54	2.54	2.54	2.54	405
September 03, 2025	2.59	2.64	2.64	2.64	2.59	478
September 02, 2025	2.69	2.69	2.69	2.69	2.69	44
September 01, 2025	2.69	2.69	2.69	2.69	2.69	52
August 29, 2025	2.61	2.61	2.61	2.61	2.61	675
August 21, 2025	2.76	2.76	2.76	2.76	2.76	279
August 08, 2025	3.31	3.31	3.31	3.31	3.31	600
August 06, 2025	3.3	3.3	3.3	3.3	3.3	66

IDEX Biometrics ASA (0MTP.L) LSE