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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	3.65	3.65	3.65	3.65	3.65	1,402
July 07, 2025	3.61	3.62	3.62	3.62	3.61	2,136
July 03, 2025	3.03	3.47	3.47	3.47	3.03	3.7M
July 02, 2025	3.1	3.04	3.04	3.1	3	2.33M
July 01, 2025	3.06	3.1	3.1	3.12	3.04	164,470
June 30, 2025	3.08	3	3	3.16	2.91	2.37M
June 27, 2025	0.03	0.03	0.03	0.03	0.03	2.06M
June 26, 2025	0.03	0.03	0.03	0.03	0.03	1.33M
June 25, 2025	0.03	0.03	0.03	0.03	0.03	7.54M
June 24, 2025	0.03	0.03	0.03	0.03	0.03	2.55M
June 23, 2025	0.03	0.03	0.03	0.03	0.03	2.2M
June 20, 2025	0.03	0.03	0.03	0.03	0.03	1.64M
June 19, 2025	0.03	0.03	0.03	0.03	0.03	1.83M
June 18, 2025	0.03	0.03	0.03	0.03	0.03	15.19M
June 17, 2025	0.05	0.03	0.03	0.05	0.02	19.26M
June 16, 2025	0.05	0.05	0.05	0.05	0.04	611,494
June 13, 2025	0.05	0.05	0.05	0.05	0.05	1.04M
June 12, 2025	0.05	0.05	0.05	0.05	0.05	4.28M
June 11, 2025	0.04	0.05	0.05	0.06	0.04	23.69M
June 10, 2025	0.05	0.04	0.04	0.05	0.04	10.28M
June 06, 2025	0.05	0.05	0.05	0.06	0.05	8.18M
June 05, 2025	0.05	0.05	0.05	0.05	0.04	1.98M
June 04, 2025	0.05	0.05	0.05	0.06	0.05	10.15M
June 03, 2025	0.05	0.05	0.05	0.06	0.05	780,935
June 02, 2025	0.05	0.05	0.05	0.06	0.05	13.04M
May 30, 2025	0.06	0.05	0.05	0.06	0.05	930,864
May 28, 2025	0.05	0.05	0.05	0.05	0.05	508,581
May 27, 2025	0.06	0.05	0.05	0.06	0.05	967,551
May 26, 2025	0.06	0.05	0.05	0.06	0.05	2.24M
May 23, 2025	0.06	0.06	0.06	0.06	0.05	7.74M
May 22, 2025	0.07	0.06	0.06	0.07	0.06	3.22M
May 21, 2025	0.09	0.06	0.06	0.09	0.06	8.7M
May 20, 2025	0.07	0.08	0.08	0.08	0.07	6.54M
May 19, 2025	0.08	0.08	0.08	0.09	0.07	9.55M
May 16, 2025	0.09	0.08	0.08	0.09	0.08	13.27M
May 15, 2025	0.08	0.08	0.08	0.1	0.07	33.14M
May 14, 2025	0.06	0.07	0.07	0.08	0.05	18.64M
May 13, 2025	0.07	0.05	0.05	0.07	0.05	3.72M
May 12, 2025	0.05	0.06	0.06	0.08	0.05	6.4M
May 09, 2025	0.04	0.04	0.04	0.04	0.04	559,733
May 08, 2025	0.04	0.04	0.04	0.04	0.04	229,655

IDEX Biometrics ASA (0MTP.L) LSE