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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	3.45	3.45	3.45	3.45	3.45	237
July 31, 2025	3.38	3.38	3.38	3.38	3.38	300
July 30, 2025	3.5	3.5	3.5	3.5	3.5	612
July 28, 2025	3.4	3.3	3.3	3.4	3.3	127
July 25, 2025	3.4	3.32	3.32	3.4	3.29	3,364
July 24, 2025	3.25	3.26	3.26	3.26	3.25	791
July 23, 2025	3.25	3.25	3.25	3.25	3.25	1,200
July 22, 2025	3.25	3.25	3.25	3.25	3.25	1
July 21, 2025	3.57	3.25	3.25	3.57	3.25	2,299

IDEX Biometrics ASA (0MTP.L) LSE