Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.440 | 8.520 | 8.400 | 8.400 | 44.593 | 10,487 |
| 2024-02-27 | 8.440 | 8.580 | 8.400 | 8.440 | 44.806 | 15,364 |
| 2024-02-26 | 8.380 | 8.520 | 8.320 | 8.440 | 44.806 | 18,056 |
| 2024-02-23 | 8.260 | 8.400 | 8.200 | 8.400 | 44.593 | 13,395 |
| 2024-02-22 | 8.460 | 8.460 | 8.280 | 8.380 | 44.487 | 23,826 |
| 2024-02-21 | 8.300 | 8.460 | 8.260 | 8.380 | 44.487 | 14,626 |
| 2024-02-20 | 8.500 | 8.600 | 8.300 | 8.400 | 44.593 | 34,271 |
| 2024-02-19 | 8.380 | 8.600 | 8.300 | 8.400 | 44.593 | 31,628 |
| 2024-02-16 | 7.920 | 8.400 | 7.900 | 8.400 | 44.593 | 271,589 |
| 2024-02-15 | 8.100 | 8.100 | 7.880 | 7.980 | 42.364 | 66,781 |
| 2024-02-14 | 7.960 | 8.140 | 7.880 | 8.000 | 42.470 | 28,574 |
| 2024-02-13 | 8.100 | 8.100 | 7.880 | 8.100 | 43.001 | 38,475 |
| 2024-02-12 | 8.180 | 8.200 | 8.000 | 8.120 | 43.107 | 56,682 |
| 2024-02-09 | 8.200 | 8.200 | 7.980 | 8.100 | 43.001 | 22,540 |
| 2024-02-08 | 8.200 | 8.200 | 7.820 | 8.100 | 43.001 | 16,458 |
| 2024-02-07 | 7.800 | 8.300 | 7.800 | 8.200 | 43.531 | 123,998 |
| 2024-02-06 | 7.800 | 8.000 | 7.660 | 7.960 | 42.257 | 24,822 |
| 2024-02-05 | 7.900 | 7.960 | 7.540 | 7.960 | 42.257 | 24,555 |
| 2024-02-02 | 7.900 | 7.940 | 7.820 | 7.900 | 41.939 | 7,628 |
| 2024-02-01 | 8.000 | 8.000 | 7.820 | 7.900 | 41.939 | 10,358 |
| 2024-01-31 | 7.940 | 7.980 | 7.820 | 7.980 | 42.364 | 9,388 |
| 2024-01-30 | 8.040 | 8.040 | 7.900 | 8.000 | 42.470 | 2,476 |
| 2024-01-29 | 8.060 | 8.060 | 7.840 | 8.000 | 42.470 | 13,059 |
| 2024-01-26 | 8.000 | 8.040 | 7.840 | 8.040 | 42.682 | 9,695 |
| 2024-01-25 | 8.060 | 8.100 | 7.960 | 8.080 | 42.894 | 11,899 |
| 2024-01-24 | 8.200 | 8.220 | 7.740 | 8.100 | 43.001 | 63,696 |
| 2024-01-23 | 7.920 | 8.240 | 7.880 | 8.240 | 43.744 | 27,156 |
| 2024-01-22 | 8.000 | 8.000 | 7.840 | 8.000 | 42.470 | 7,861 |
| 2024-01-19 | 7.960 | 7.960 | 7.820 | 7.940 | 42.151 | 20,954 |
| 2024-01-18 | 7.980 | 8.000 | 7.880 | 7.960 | 42.257 | 17,947 |
| 2024-01-17 | 8.000 | 8.000 | 7.760 | 7.900 | 41.939 | 15,855 |
| 2024-01-16 | 7.900 | 8.000 | 7.900 | 7.980 | 42.364 | 14,308 |
| 2024-01-15 | 8.000 | 8.000 | 7.800 | 7.960 | 42.257 | 19,431 |
| 2024-01-12 | 8.300 | 8.340 | 8.000 | 8.000 | 42.470 | 40,253 |
| 2024-01-11 | 8.100 | 8.460 | 8.000 | 8.240 | 43.744 | 104,875 |
| 2024-01-10 | 8.120 | 8.180 | 7.900 | 8.040 | 42.682 | 31,211 |
| 2024-01-09 | 8.200 | 8.280 | 7.880 | 8.100 | 43.001 | 31,082 |
| 2024-01-08 | 7.880 | 8.200 | 7.660 | 8.200 | 43.531 | 54,737 |
| 2024-01-05 | 7.060 | 7.880 | 7.040 | 7.880 | 41.833 | 297,040 |
| 2024-01-04 | 7.080 | 7.080 | 6.920 | 7.040 | 37.373 | 5,523 |
| 2024-01-03 | 7.100 | 7.100 | 6.820 | 7.080 | 37.586 | 24,362 |
| 2024-01-02 | 7.000 | 7.000 | 6.940 | 7.000 | 37.161 | 21,260 |
| 2023-12-29 | 6.980 | 7.160 | 6.680 | 7.100 | 37.692 | 62,195 |
| 2023-12-28 | 6.480 | 7.000 | 6.480 | 7.000 | 37.161 | 39,287 |
| 2023-12-27 | 6.520 | 6.620 | 6.480 | 6.600 | 35.038 | 8,532 |
| 2023-12-22 | 6.600 | 6.660 | 6.460 | 6.620 | 35.144 | 65,433 |
| 2023-12-21 | 6.560 | 6.560 | 6.340 | 6.520 | 34.613 | 10,337 |
| 2023-12-20 | 6.460 | 6.460 | 6.440 | 6.440 | 34.188 | 6,320 |
| 2023-12-19 | 6.500 | 6.500 | 6.320 | 6.480 | 34.400 | 13,918 |
| 2023-12-18 | 6.320 | 6.580 | 6.320 | 6.460 | 34.294 | 29,037 |
| 2023-12-15 | 6.300 | 6.600 | 6.300 | 6.500 | 34.507 | 13,233 |
| 2023-12-14 | 6.500 | 6.660 | 6.360 | 6.440 | 34.188 | 41,888 |
| 2023-12-13 | 6.640 | 6.640 | 6.540 | 6.600 | 35.038 | 9,062 |
| 2023-12-12 | 6.500 | 6.600 | 6.480 | 6.580 | 34.931 | 9,552 |
| 2023-12-11 | 6.600 | 6.660 | 6.460 | 6.640 | 35.250 | 41,749 |
| 2023-12-08 | 6.600 | 6.660 | 6.440 | 6.480 | 34.400 | 28,059 |
| 2023-12-07 | 6.400 | 6.560 | 6.400 | 6.560 | 34.825 | 8,051 |
| 2023-12-06 | 6.500 | 6.560 | 6.340 | 6.560 | 34.825 | 29,632 |
| 2023-12-05 | 6.680 | 6.680 | 6.340 | 6.580 | 34.931 | 28,577 |
| 2023-12-04 | 6.600 | 6.660 | 6.500 | 6.640 | 35.250 | 14,521 |
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.