IDEX Biometrics ASA (0MTP.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 06:05PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 60,020 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 2.2190 | 2.2405 | 2.2190 | 2.2405 | 2.2405 | 294 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 13,517 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 3,969 |
| 04 Apr 2024 | 2.4550 | 2.5143 | 2.3985 | 2.5143 | 2.5143 | 82,392 |
| 03 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 9,705 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 2.6700 | 2.7283 | 2.6700 | 2.7280 | 2.7280 | 17,465 |
| 26 Mar 2024 | 2.6000 | 2.6240 | 2.6000 | 2.6000 | 2.6000 | 64,381 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 2.1635 | 2.1635 | 2.1635 | 2.1635 | 2.1635 | 130 |
| 20 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2,658 |
| 19 Mar 2024 | 1.8000 | 1.8000 | 1.7628 | 1.7701 | 1.7701 | 102,869 |
| 18 Mar 2024 | 1.7000 | 1.8298 | 1.7000 | 1.8200 | 1.8200 | 64,087 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 986 |
| 08 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 58,870 |
| 07 Mar 2024 | 1.4222 | 1.4222 | 1.4034 | 1.4034 | 1.4034 | 5,674 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.8100 | 1.8300 | 1.7536 | 1.7776 | 1.7776 | 25,572 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 1.5232 | 1.5408 | 1.5026 | 1.5100 | 1.5100 | 94,932 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 1 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.2:1 Stock split | |||||
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | 2.7400 | 90,250 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 2.9500 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 97,122 |
| 22 Dec 2023 | 2.9150 | 2.9250 | 2.9100 | 2.9150 | 2.9150 | 30,467 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 3.0200 | 3.0200 | 2.9650 | 2.9700 | 2.9700 | 93,613 |
| 19 Dec 2023 | 3.1750 | 3.1750 | 3.0150 | 3.0150 | 3.0150 | 19,880 |
| 18 Dec 2023 | 2.9550 | 2.9550 | 2.8950 | 2.8950 | 2.8950 | 15,561 |
| 15 Dec 2023 | 2.7000 | 3.0800 | 2.6600 | 2.9139 | 2.9139 | 235,729 |
| 14 Dec 2023 | 2.7950 | 2.8950 | 2.7550 | 2.7931 | 2.7931 | 103,130 |
| 13 Dec 2023 | 2.5200 | 2.8700 | 2.5200 | 2.7027 | 2.7027 | 168,658 |
| 12 Dec 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5250 | 2.5250 | 18,040 |
| 11 Dec 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 10,375 |
| 08 Dec 2023 | 2.4825 | 2.4825 | 2.4500 | 2.4500 | 2.4500 | 115,613 |
| 07 Dec 2023 | 2.5050 | 2.5050 | 2.4375 | 2.4725 | 2.4725 | 93,362 |
| 06 Dec 2023 | 2.6000 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 50,807 |
| 05 Dec 2023 | 2.6800 | 2.6950 | 2.6400 | 2.6400 | 2.6400 | 56,149 |
| 04 Dec 2023 | 2.5250 | 2.5450 | 2.5000 | 2.5180 | 2.5180 | 100,465 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.