IDEX Biometrics ASA (0MTP.L)
LSE - LSE Delayed Price. Currency in NOK
Add to watchlist
At close: 04:49PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.8470 | 1.9190 | 1.8202 | 1.8688 | 1.8688 | 123,857 |
| May 02, 2024 | 1.8372 | 1.8372 | 1.8234 | 1.8234 | 1.8234 | 6,315 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 1.9152 | 1.9152 | 1.8952 | 1.8986 | 1.8986 | 2,258 |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 60,020 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 2.2190 | 2.2405 | 2.2190 | 2.2405 | 2.2405 | 294 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 13,517 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 3,969 |
| Apr 04, 2024 | 2.4550 | 2.5143 | 2.3985 | 2.5143 | 2.5143 | 82,392 |
| Apr 03, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 9,705 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 2.6700 | 2.7283 | 2.6700 | 2.7280 | 2.7280 | 17,465 |
| Mar 26, 2024 | 2.6000 | 2.6240 | 2.6000 | 2.6000 | 2.6000 | 64,381 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 2.1635 | 2.1635 | 2.1635 | 2.1635 | 2.1635 | 130 |
| Mar 20, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2,658 |
| Mar 19, 2024 | 1.8000 | 1.8000 | 1.7628 | 1.7701 | 1.7701 | 102,869 |
| Mar 18, 2024 | 1.7000 | 1.8298 | 1.7000 | 1.8200 | 1.8200 | 64,087 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 986 |
| Mar 08, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 58,870 |
| Mar 07, 2024 | 1.4222 | 1.4222 | 1.4034 | 1.4034 | 1.4034 | 5,674 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 1.8100 | 1.8300 | 1.7536 | 1.7776 | 1.7776 | 25,572 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 1.5232 | 1.5408 | 1.5026 | 1.5100 | 1.5100 | 94,932 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 1 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 0.2:1 Stock Split | |||||
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | 2.7400 | 90,250 |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 2.9500 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 97,122 |
| Dec 22, 2023 | 2.9150 | 2.9250 | 2.9100 | 2.9150 | 2.9150 | 30,467 |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | 3.0200 | 3.0200 | 2.9650 | 2.9700 | 2.9700 | 93,613 |
| Dec 19, 2023 | 3.1750 | 3.1750 | 3.0150 | 3.0150 | 3.0150 | 19,880 |
| Dec 18, 2023 | 2.9550 | 2.9550 | 2.8950 | 2.8950 | 2.8950 | 15,561 |
| Dec 15, 2023 | 2.7000 | 3.0800 | 2.6600 | 2.9139 | 2.9139 | 235,729 |
| Dec 14, 2023 | 2.7950 | 2.8950 | 2.7550 | 2.7931 | 2.7931 | 103,130 |
| Dec 13, 2023 | 2.5200 | 2.8700 | 2.5200 | 2.7027 | 2.7027 | 168,658 |
| Dec 12, 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5250 | 2.5250 | 18,040 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.