IDEX Biometrics ASA (0MTP.L) LSE
Currency In NOK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0MTP.L Historical Return
If you invested 1000 kr in IDEX Biometrics ASA (0MTP.L) 10 years ago, it would be worth 2.14 kr as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 7.69 kr, while 1000 kr invested 1 year ago would be worth 2,621.79 kr. This corresponds to total returns of -99.79%, -99.23%, 162.18%, respectively, with annualized returns of -45.89%, -62.21%, 162.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0MTP.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 439 |
| June 19, 2026 | 8.6 | 8.28 | 8.28 | 8.6 | 8.28 | 1,581 |
| June 18, 2026 | 7.68 | 8.23 | 8.23 | 8.23 | 7.68 | 44,983 |
| June 17, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 74 |
| June 12, 2026 | 7.52 | 7.14 | 7.14 | 7.52 | 7.14 | 53,081 |
| June 11, 2026 | 7.24 | 7.34 | 7.34 | 7.34 | 7.24 | 146,428 |
| June 09, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3,086 |
| June 05, 2026 | 8.6 | 8.51 | 8.51 | 8.6 | 8.51 | 12,659 |
| June 04, 2026 | 9.42 | 8.8 | 8.8 | 9.42 | 8.8 | 24,093 |
| June 03, 2026 | 9.22 | 9.62 | 9.62 | 9.62 | 9.22 | 230,304 |
| June 01, 2026 | 9.96 | 9.42 | 9.42 | 9.96 | 9.42 | 97 |
| May 29, 2026 | 9.4 | 9.5 | 9.5 | 9.5 | 9.4 | 63,070 |
| May 28, 2026 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 213,364 |
| May 26, 2026 | 8.71 | 8.7 | 8.7 | 8.93 | 8.5 | 2,148 |
| May 22, 2026 | 8.35 | 8.3 | 8.3 | 8.35 | 8.3 | 1,026 |
| May 21, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 366,070 |
| May 20, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 25,000 |
| May 19, 2026 | 7.53 | 7.46 | 7.46 | 7.53 | 7.46 | 28 |
| May 13, 2026 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 364 |
| May 11, 2026 | 7.64 | 7.28 | 7.28 | 7.64 | 7.28 | 1,456 |
| May 06, 2026 | 7.9 | 7.82 | 7.82 | 7.9 | 7.82 | 18,240 |
| April 30, 2026 | 8.08 | 7.84 | 7.84 | 8.08 | 7.52 | 3,907 |
| April 29, 2026 | 8.34 | 8.09 | 8.09 | 8.34 | 7.93 | 50,035 |
| April 28, 2026 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 152 |
| April 27, 2026 | 11.5 | 11.2 | 11.2 | 11.65 | 11.2 | 69 |
| April 24, 2026 | 11.1 | 11 | 11 | 11.18 | 11 | 27,641 |
| April 23, 2026 | 11.65 | 11.95 | 11.95 | 11.95 | 11.65 | 2,140 |
| April 22, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 240 |
| April 21, 2026 | 11.4 | 11.2 | 11.2 | 11.6 | 11.2 | 2,298 |
| April 20, 2026 | 10.4 | 11.1 | 11.1 | 11.1 | 10.4 | 8,922 |
| April 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 257 |
| April 16, 2026 | 10.7 | 10.23 | 10.23 | 10.7 | 10.1 | 143 |
| April 15, 2026 | 10.9 | 10.1 | 10.1 | 10.9 | 9.9 | 294 |
| April 14, 2026 | 8.86 | 9.6 | 9.6 | 9.6 | 8.86 | 271 |
| April 13, 2026 | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 20 |
| April 10, 2026 | 9.5 | 9.62 | 9.62 | 9.64 | 9.5 | 546 |
| April 09, 2026 | 10.2 | 9.66 | 9.66 | 10.2 | 9.66 | 1,523 |
| April 08, 2026 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 466 |
| April 07, 2026 | 9.34 | 9.2 | 9.2 | 9.88 | 9.2 | 5,522 |
| April 01, 2026 | 9.6 | 9.3 | 9.3 | 9.6 | 9.3 | 257 |
| March 31, 2026 | 9.65 | 9.5 | 9.5 | 9.65 | 9.3 | 445 |
| March 30, 2026 | 10 | 9.5 | 9.5 | 10 | 9.5 | 1,665 |
| March 27, 2026 | 10.64 | 10.28 | 10.28 | 10.69 | 10.28 | 12,283 |
| March 26, 2026 | 10.5 | 10.06 | 10.06 | 10.5 | 10 | 1,032 |
| March 25, 2026 | 9.5 | 10 | 10 | 10.2 | 9.5 | 1,211 |
| March 24, 2026 | 9.68 | 9.12 | 9.12 | 9.8 | 9 | 723 |
| March 23, 2026 | 10 | 9.62 | 9.62 | 10 | 9.6 | 801 |
| March 20, 2026 | 10.01 | 10.2 | 10.2 | 10.2 | 10.01 | 106 |
| March 19, 2026 | 10.9 | 9.99 | 9.99 | 11.19 | 9.99 | 2,099 |
| March 18, 2026 | 10.7 | 11.15 | 11.15 | 11.15 | 10.7 | 13,735 |
| March 17, 2026 | 11.14 | 10.7 | 10.7 | 11.14 | 10.7 | 2,678 |
| March 16, 2026 | 12.25 | 11.37 | 11.37 | 12.25 | 11 | 11,313 |
| March 13, 2026 | 10.8 | 12.2 | 12.2 | 12.3 | 10.7 | 19,128 |
| March 12, 2026 | 10.05 | 10.79 | 10.79 | 10.79 | 9.87 | 1,509 |
| March 11, 2026 | 10.49 | 10.2 | 10.2 | 10.49 | 9.5 | 3,994 |
| March 10, 2026 | 11.02 | 10.5 | 10.5 | 11.11 | 10.31 | 5,885 |
| March 09, 2026 | 10 | 10.92 | 10.92 | 12 | 9.73 | 31,891 |
| March 06, 2026 | 9 | 9.22 | 9.22 | 10.36 | 9 | 7,597 |
| March 05, 2026 | 6.46 | 6.6 | 6.6 | 6.66 | 6.46 | 4,453 |
| March 03, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 4,815 |
AD
