Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 7.700 | 8.160 | 7.700 | 8.160 | 43.319 | 34,298 |
| 2024-05-30 | 7.800 | 7.800 | 7.580 | 7.680 | 40.771 | 206,022 |
| 2024-05-29 | 7.760 | 7.760 | 7.460 | 7.620 | 40.452 | 35,471 |
| 2024-05-28 | 7.880 | 7.920 | 7.560 | 7.660 | 40.665 | 33,761 |
| 2024-05-27 | 7.920 | 7.980 | 7.900 | 7.980 | 42.364 | 42,546 |
| 2024-05-24 | 7.940 | 8.000 | 7.860 | 7.920 | 42.045 | 13,603 |
| 2024-05-23 | 8.000 | 8.000 | 7.920 | 8.000 | 42.470 | 4,862 |
| 2024-05-22 | 8.040 | 8.040 | 7.800 | 8.000 | 42.470 | 20,327 |
| 2024-05-21 | 8.160 | 8.160 | 7.900 | 8.040 | 42.682 | 25,349 |
| 2024-05-16 | 8.200 | 8.260 | 8.060 | 8.160 | 43.319 | 25,399 |
| 2024-05-15 | 8.200 | 8.200 | 8.020 | 8.160 | 43.319 | 30,051 |
| 2024-05-14 | 8.400 | 8.400 | 8.020 | 8.180 | 43.425 | 24,790 |
| 2024-05-13 | 8.420 | 8.540 | 8.280 | 8.460 | 44.912 | 30,317 |
| 2024-05-10 | 8.780 | 8.780 | 8.340 | 8.620 | 45.761 | 106,893 |
| 2024-05-08 | 8.600 | 8.780 | 8.300 | 8.620 | 45.761 | 58,461 |
| 2024-05-07 | 8.980 | 8.980 | 8.600 | 8.660 | 45.973 | 65,838 |
| 2024-05-06 | 8.760 | 9.320 | 8.500 | 8.800 | 46.717 | 89,574 |
| 2024-05-03 | 8.600 | 9.160 | 8.500 | 8.700 | 46.186 | 83,490 |
| 2024-05-02 | 8.500 | 8.600 | 8.460 | 8.600 | 45.655 | 15,812 |
| 2024-04-30 | 8.780 | 8.780 | 8.580 | 8.740 | 46.398 | 3,358 |
| 2024-04-29 | 8.500 | 8.700 | 8.480 | 8.700 | 46.186 | 18,563 |
| 2024-04-26 | 8.440 | 8.500 | 8.400 | 8.500 | 45.124 | 8,713 |
| 2024-04-25 | 8.500 | 8.500 | 8.420 | 8.500 | 45.124 | 5,283 |
| 2024-04-24 | 8.400 | 8.580 | 8.400 | 8.560 | 45.443 | 7,481 |
| 2024-04-23 | 8.540 | 8.600 | 8.540 | 8.600 | 45.655 | 1,507 |
| 2024-04-22 | 8.740 | 8.780 | 8.520 | 8.700 | 46.186 | 5,465 |
| 2024-04-19 | 8.600 | 8.680 | 8.580 | 8.680 | 46.080 | 1,023 |
| 2024-04-18 | 8.800 | 8.800 | 8.400 | 8.780 | 46.611 | 11,153 |
| 2024-04-17 | 8.700 | 8.780 | 8.600 | 8.700 | 46.186 | 3,884 |
| 2024-04-16 | 8.600 | 8.780 | 8.520 | 8.740 | 46.398 | 16,615 |
| 2024-04-15 | 8.700 | 8.800 | 8.600 | 8.700 | 46.186 | 5,833 |
| 2024-04-12 | 8.900 | 8.900 | 8.640 | 8.800 | 46.717 | 7,326 |
| 2024-04-11 | 8.900 | 8.900 | 8.720 | 8.840 | 46.929 | 14,019 |
| 2024-04-10 | 8.900 | 8.900 | 8.700 | 8.820 | 46.823 | 13,918 |
| 2024-04-09 | 8.680 | 8.800 | 8.680 | 8.800 | 46.717 | 1,100 |
| 2024-04-08 | 8.840 | 8.840 | 8.760 | 8.800 | 46.717 | 11,486 |
| 2024-04-05 | 8.580 | 8.780 | 8.560 | 8.780 | 46.611 | 26,630 |
| 2024-04-04 | 8.880 | 8.880 | 8.580 | 8.600 | 45.655 | 32,955 |
| 2024-04-03 | 8.920 | 8.920 | 8.760 | 8.900 | 47.248 | 7,630 |
| 2024-04-02 | 9.000 | 9.000 | 8.760 | 8.920 | 47.354 | 10,960 |
| 2024-03-27 | 8.900 | 9.000 | 8.700 | 9.000 | 47.778 | 28,777 |
| 2024-03-26 | 8.800 | 8.920 | 8.500 | 8.780 | 46.611 | 75,060 |
| 2024-03-25 | 8.400 | 8.880 | 8.400 | 8.720 | 46.292 | 48,806 |
| 2024-03-22 | 8.160 | 8.320 | 8.160 | 8.320 | 44.169 | 11,222 |
| 2024-03-21 | 8.200 | 8.280 | 8.140 | 8.280 | 43.956 | 11,618 |
| 2024-03-20 | 8.080 | 8.280 | 8.080 | 8.240 | 43.744 | 5,672 |
| 2024-03-19 | 8.280 | 8.280 | 8.080 | 8.180 | 43.425 | 3,918 |
| 2024-03-18 | 8.300 | 8.320 | 8.080 | 8.200 | 43.531 | 14,054 |
| 2024-03-15 | 8.300 | 8.300 | 8.000 | 8.280 | 43.956 | 5,019 |
| 2024-03-14 | 8.180 | 8.200 | 7.900 | 8.200 | 43.531 | 15,944 |
| 2024-03-13 | 8.200 | 8.400 | 8.000 | 8.000 | 42.470 | 44,208 |
| 2024-03-12 | 8.280 | 8.300 | 8.200 | 8.280 | 43.956 | 12,972 |
| 2024-03-11 | 8.360 | 8.380 | 8.220 | 8.340 | 44.275 | 18,282 |
| 2024-03-08 | 8.400 | 8.400 | 8.020 | 8.360 | 44.381 | 36,917 |
| 2024-03-07 | 8.480 | 8.480 | 7.980 | 8.260 | 43.850 | 85,067 |
| 2024-03-06 | 8.500 | 8.500 | 8.400 | 8.480 | 45.018 | 8,388 |
| 2024-03-05 | 8.400 | 8.440 | 8.320 | 8.440 | 44.806 | 12,282 |
| 2024-03-04 | 8.600 | 8.600 | 8.380 | 8.460 | 44.912 | 11,207 |
| 2024-03-01 | 8.360 | 8.660 | 8.260 | 8.500 | 45.124 | 44,973 |
| 2024-02-29 | 8.420 | 8.480 | 8.280 | 8.440 | 44.806 | 10,617 |
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.