Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.960 | 7.980 | 7.700 | 7.980 | 42.364 | 23,464 |
| 2024-08-22 | 7.920 | 8.000 | 7.560 | 7.960 | 42.257 | 46,457 |
| 2024-08-21 | 8.000 | 8.000 | 7.340 | 7.980 | 42.364 | 74,150 |
| 2024-08-20 | 8.380 | 8.380 | 7.780 | 8.000 | 42.470 | 33,565 |
| 2024-08-19 | 8.180 | 8.400 | 7.800 | 8.400 | 44.593 | 27,688 |
| 2024-08-16 | 8.300 | 8.300 | 8.200 | 8.300 | 44.062 | 7,977 |
| 2024-08-15 | 8.300 | 8.360 | 8.240 | 8.340 | 44.275 | 8,893 |
| 2024-08-14 | 8.460 | 8.460 | 8.380 | 8.380 | 44.487 | 591 |
| 2024-08-13 | 8.300 | 8.400 | 8.300 | 8.380 | 44.487 | 9,711 |
| 2024-08-12 | 8.400 | 8.400 | 8.280 | 8.380 | 44.487 | 4,241 |
| 2024-08-09 | 8.460 | 8.460 | 8.200 | 8.400 | 44.593 | 17,253 |
| 2024-08-08 | 8.180 | 8.400 | 8.100 | 8.360 | 44.381 | 22,311 |
| 2024-08-07 | 8.200 | 8.300 | 8.120 | 8.260 | 43.850 | 3,905 |
| 2024-08-06 | 8.200 | 8.360 | 8.020 | 8.200 | 43.531 | 13,645 |
| 2024-08-05 | 8.220 | 8.220 | 7.820 | 8.000 | 42.470 | 50,790 |
| 2024-08-02 | 8.280 | 8.300 | 8.080 | 8.220 | 43.638 | 22,277 |
| 2024-08-01 | 8.280 | 8.400 | 8.280 | 8.400 | 44.593 | 5,566 |
| 2024-07-31 | 8.240 | 8.400 | 8.240 | 8.400 | 44.593 | 14,192 |
| 2024-07-30 | 8.300 | 8.500 | 8.300 | 8.500 | 45.124 | 4,281 |
| 2024-07-29 | 8.500 | 8.500 | 8.160 | 8.300 | 44.062 | 24,282 |
| 2024-07-26 | 8.260 | 8.400 | 8.260 | 8.400 | 44.593 | 8,233 |
| 2024-07-25 | 8.300 | 8.440 | 8.200 | 8.320 | 44.169 | 40,411 |
| 2024-07-24 | 8.400 | 8.400 | 8.260 | 8.300 | 44.062 | 11,999 |
| 2024-07-23 | 8.480 | 8.480 | 8.260 | 8.400 | 44.593 | 10,862 |
| 2024-07-22 | 8.500 | 8.500 | 8.260 | 8.460 | 44.912 | 17,727 |
| 2024-07-19 | 8.240 | 8.480 | 8.160 | 8.480 | 45.018 | 22,829 |
| 2024-07-18 | 8.200 | 8.360 | 8.200 | 8.300 | 44.062 | 109,366 |
| 2024-07-17 | 8.300 | 8.400 | 8.260 | 8.300 | 44.062 | 9,034 |
| 2024-07-16 | 8.380 | 8.380 | 8.200 | 8.300 | 44.062 | 6,606 |
| 2024-07-15 | 8.400 | 8.400 | 8.180 | 8.380 | 44.487 | 23,138 |
| 2024-07-12 | 8.000 | 8.400 | 8.000 | 8.400 | 44.593 | 16,254 |
| 2024-07-11 | 8.020 | 8.180 | 7.940 | 8.180 | 43.425 | 24,827 |
| 2024-07-10 | 8.200 | 8.200 | 7.960 | 8.100 | 43.001 | 21,901 |
| 2024-07-09 | 8.340 | 8.340 | 8.000 | 8.120 | 43.107 | 18,282 |
| 2024-07-08 | 8.200 | 8.200 | 7.900 | 8.000 | 42.470 | 29,235 |
| 2024-07-05 | 8.060 | 8.120 | 7.860 | 8.120 | 43.107 | 38,750 |
| 2024-07-04 | 8.400 | 8.600 | 7.940 | 8.200 | 43.531 | 69,710 |
| 2024-07-03 | 8.000 | 8.680 | 7.860 | 8.400 | 44.593 | 179,571 |
| 2024-07-02 | 7.860 | 7.900 | 7.820 | 7.900 | 41.939 | 10,407 |
| 2024-07-01 | 8.000 | 8.000 | 7.880 | 8.000 | 42.470 | 4,851 |
| 2024-06-28 | 7.880 | 8.000 | 7.860 | 8.000 | 42.470 | 6,424 |
| 2024-06-27 | 7.900 | 7.960 | 7.820 | 7.920 | 42.045 | 3,729 |
| 2024-06-26 | 7.980 | 8.000 | 7.840 | 8.000 | 42.470 | 113,868 |
| 2024-06-25 | 8.100 | 8.120 | 7.900 | 7.900 | 41.939 | 30,616 |
| 2024-06-24 | 8.160 | 8.220 | 8.000 | 8.100 | 43.001 | 24,636 |
| 2024-06-21 | 8.000 | 8.180 | 8.000 | 8.140 | 43.213 | 10,120 |
| 2024-06-20 | 7.900 | 8.000 | 7.820 | 8.000 | 42.470 | 6,192 |
| 2024-06-19 | 7.820 | 7.900 | 7.800 | 7.900 | 41.939 | 104,455 |
| 2024-06-18 | 7.900 | 7.900 | 7.820 | 7.820 | 41.514 | 7,950 |
| 2024-06-17 | 7.900 | 7.900 | 7.580 | 7.820 | 41.514 | 153,420 |
| 2024-06-14 | 7.840 | 7.920 | 7.720 | 7.920 | 42.045 | 20,532 |
| 2024-06-13 | 7.900 | 7.900 | 7.740 | 7.860 | 41.727 | 6,670 |
| 2024-06-12 | 8.000 | 8.000 | 7.800 | 7.900 | 41.939 | 32,734 |
| 2024-06-11 | 7.900 | 7.920 | 7.780 | 7.920 | 42.045 | 11,693 |
| 2024-06-10 | 8.060 | 8.060 | 7.840 | 7.900 | 41.939 | 10,174 |
| 2024-06-07 | 7.940 | 8.060 | 7.780 | 8.060 | 42.788 | 59,055 |
| 2024-06-06 | 7.900 | 7.940 | 7.760 | 7.880 | 41.833 | 130,043 |
| 2024-06-05 | 7.900 | 7.920 | 7.820 | 7.900 | 41.939 | 10,680 |
| 2024-06-04 | 7.880 | 8.100 | 7.880 | 7.920 | 42.045 | 80,561 |
| 2024-06-03 | 8.180 | 8.180 | 7.900 | 8.160 | 43.319 | 18,181 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.