Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 6.400 | 6.600 | 6.260 | 6.600 | 35.038 | 89,558 |
| 2023-11-30 | 6.600 | 6.600 | 6.300 | 6.480 | 34.400 | 10,410 |
| 2023-11-29 | 6.480 | 6.480 | 6.240 | 6.360 | 33.763 | 16,631 |
| 2023-11-28 | 6.460 | 6.600 | 6.400 | 6.480 | 34.400 | 38,804 |
| 2023-11-27 | 6.400 | 6.780 | 6.340 | 6.400 | 33.976 | 17,575 |
| 2023-11-24 | 5.980 | 6.200 | 5.980 | 6.200 | 32.914 | 36,480 |
| 2023-11-23 | 6.040 | 6.120 | 6.000 | 6.120 | 32.489 | 9,014 |
| 2023-11-22 | 6.020 | 6.080 | 6.020 | 6.080 | 32.277 | 1,719 |
| 2023-11-21 | 6.080 | 6.160 | 6.000 | 6.120 | 32.489 | 14,193 |
| 2023-11-20 | 6.000 | 6.080 | 5.880 | 6.080 | 32.277 | 18,531 |
| 2023-11-17 | 6.060 | 6.060 | 5.860 | 5.960 | 31.640 | 13,230 |
| 2023-11-16 | 5.920 | 5.980 | 5.680 | 5.940 | 31.534 | 24,540 |
| 2023-11-15 | 5.560 | 5.900 | 5.560 | 5.900 | 31.321 | 11,238 |
| 2023-11-14 | 5.560 | 5.660 | 5.520 | 5.640 | 29.941 | 13,231 |
| 2023-11-13 | 5.580 | 5.580 | 5.480 | 5.580 | 29.623 | 3,480 |
| 2023-11-10 | 5.540 | 5.580 | 5.460 | 5.580 | 29.623 | 8,155 |
| 2023-11-09 | 5.520 | 5.560 | 5.480 | 5.520 | 29.304 | 10,557 |
| 2023-11-08 | 5.600 | 5.600 | 5.460 | 5.560 | 29.516 | 28,012 |
| 2023-11-07 | 5.500 | 5.520 | 5.420 | 5.520 | 29.304 | 13,888 |
| 2023-11-06 | 5.400 | 5.600 | 5.400 | 5.600 | 29.729 | 14,267 |
| 2023-11-03 | 5.560 | 5.600 | 5.400 | 5.600 | 29.729 | 18,159 |
| 2023-11-02 | 5.580 | 5.600 | 5.400 | 5.540 | 29.410 | 20,439 |
| 2023-11-01 | 5.380 | 5.580 | 5.200 | 5.580 | 29.623 | 50,227 |
| 2023-10-31 | 5.600 | 5.800 | 5.600 | 5.640 | 29.941 | 42,975 |
| 2023-10-30 | 5.500 | 5.620 | 5.460 | 5.620 | 29.835 | 11,033 |
| 2023-10-27 | 5.560 | 5.560 | 5.400 | 5.500 | 29.198 | 12,931 |
| 2023-10-26 | 5.400 | 5.600 | 5.400 | 5.600 | 29.729 | 11,697 |
| 2023-10-25 | 5.500 | 5.580 | 5.400 | 5.580 | 29.623 | 24,232 |
| 2023-10-24 | 5.600 | 5.600 | 5.360 | 5.600 | 29.729 | 50,755 |
| 2023-10-23 | 5.600 | 5.700 | 5.120 | 5.540 | 29.410 | 88,722 |
| 2023-10-20 | 5.560 | 5.600 | 5.360 | 5.600 | 29.729 | 37,014 |
| 2023-10-19 | 5.600 | 5.600 | 5.340 | 5.520 | 29.304 | 52,047 |
| 2023-10-18 | 5.700 | 5.700 | 5.380 | 5.600 | 29.729 | 88,649 |
| 2023-10-17 | 5.980 | 5.980 | 5.620 | 5.760 | 30.578 | 49,764 |
| 2023-10-16 | 6.000 | 6.000 | 5.720 | 5.900 | 31.321 | 55,458 |
| 2023-10-13 | 5.860 | 5.960 | 5.720 | 5.940 | 31.534 | 43,451 |
| 2023-10-12 | 6.000 | 6.080 | 5.820 | 6.000 | 31.852 | 47,453 |
| 2023-10-11 | 6.060 | 6.080 | 5.800 | 6.080 | 32.277 | 36,714 |
| 2023-10-10 | 6.060 | 6.080 | 5.800 | 6.020 | 31.958 | 47,278 |
| 2023-10-09 | 6.080 | 6.080 | 5.780 | 6.040 | 32.065 | 61,681 |
| 2023-10-06 | 6.180 | 6.180 | 5.900 | 6.120 | 32.489 | 23,375 |
| 2023-10-05 | 6.040 | 6.180 | 5.940 | 6.120 | 32.489 | 38,399 |
| 2023-10-04 | 6.180 | 6.180 | 5.900 | 6.040 | 32.065 | 80,024 |
| 2023-10-03 | 6.180 | 6.240 | 5.980 | 6.200 | 32.914 | 117,780 |
| 2023-10-02 | 6.320 | 6.320 | 5.960 | 6.100 | 32.383 | 98,382 |
| 2023-09-29 | 6.300 | 6.460 | 6.040 | 6.220 | 33.020 | 306,019 |
| 2023-09-28 | 5.520 | 6.580 | 5.520 | 6.300 | 33.445 | 683,945 |
| 2023-09-27 | 5.200 | 5.320 | 5.100 | 5.200 | 27.605 | 35,809 |
| 2023-09-26 | 5.200 | 5.220 | 5.040 | 5.200 | 27.605 | 11,546 |
| 2023-09-25 | 5.100 | 5.200 | 5.020 | 5.200 | 27.605 | 17,693 |
| 2023-09-22 | 5.180 | 5.200 | 5.100 | 5.180 | 27.499 | 4,117 |
| 2023-09-21 | 5.240 | 5.240 | 5.020 | 5.240 | 27.818 | 12,771 |
| 2023-09-20 | 5.360 | 5.360 | 5.160 | 5.220 | 27.712 | 7,016 |
| 2023-09-19 | 5.200 | 5.200 | 5.020 | 5.140 | 27.287 | 4,052 |
| 2023-09-18 | 5.120 | 5.300 | 5.120 | 5.300 | 28.136 | 9,550 |
| 2023-09-15 | 5.140 | 5.340 | 5.120 | 5.340 | 28.349 | 4,748 |
| 2023-09-14 | 5.240 | 5.360 | 5.200 | 5.220 | 27.712 | 17,330 |
| 2023-09-13 | 5.220 | 5.480 | 5.200 | 5.480 | 29.092 | 6,854 |
| 2023-09-12 | 5.200 | 5.480 | 5.200 | 5.480 | 29.092 | 2,761 |
| 2023-09-11 | 5.100 | 5.460 | 5.100 | 5.440 | 28.879 | 3,150 |
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.