Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.200 | 5.300 | 5.060 | 5.220 | 27.712 | 3,070 |
| 2023-09-07 | 5.380 | 5.480 | 5.200 | 5.420 | 28.773 | 6,784 |
| 2023-09-06 | 5.440 | 5.440 | 4.900 | 5.240 | 27.818 | 12,231 |
| 2023-09-05 | 5.200 | 5.240 | 5.100 | 5.240 | 27.818 | 3,666 |
| 2023-09-04 | 5.400 | 5.600 | 5.120 | 5.260 | 27.924 | 7,055 |
| 2023-09-01 | 5.280 | 5.280 | 5.000 | 5.220 | 27.712 | 16,032 |
| 2023-08-31 | 4.800 | 5.200 | 4.650 | 5.200 | 27.605 | 21,849 |
| 2023-08-30 | 4.900 | 5.060 | 4.850 | 4.990 | 26.491 | 16,983 |
| 2023-08-29 | 5.120 | 5.200 | 4.910 | 5.000 | 26.544 | 20,704 |
| 2023-08-28 | 5.020 | 5.020 | 4.870 | 5.000 | 26.544 | 13,877 |
| 2023-08-25 | 5.300 | 5.300 | 4.930 | 5.020 | 26.650 | 16,688 |
| 2023-08-24 | 5.320 | 5.320 | 4.850 | 5.200 | 27.605 | 23,586 |
| 2023-08-23 | 5.700 | 5.700 | 4.830 | 5.360 | 28.455 | 131,885 |
| 2023-08-22 | 5.800 | 5.800 | 5.440 | 5.740 | 30.472 | 2,222 |
| 2023-08-21 | 5.440 | 5.740 | 5.080 | 5.740 | 30.472 | 12,821 |
| 2023-08-18 | 5.400 | 5.580 | 5.340 | 5.440 | 28.879 | 9,934 |
| 2023-08-17 | 5.400 | 5.660 | 5.300 | 5.660 | 30.047 | 10,126 |
| 2023-08-16 | 5.700 | 5.700 | 5.240 | 5.440 | 28.879 | 33,819 |
| 2023-08-15 | 5.720 | 5.860 | 5.720 | 5.860 | 31.109 | 13,404 |
| 2023-08-14 | 5.900 | 5.900 | 5.680 | 5.860 | 31.109 | 7,999 |
| 2023-08-11 | 5.760 | 5.900 | 5.500 | 5.900 | 31.321 | 16,368 |
| 2023-08-10 | 5.700 | 5.820 | 5.600 | 5.820 | 30.897 | 15,766 |
| 2023-08-09 | 5.820 | 5.860 | 5.700 | 5.860 | 31.109 | 6,901 |
| 2023-08-08 | 5.900 | 5.920 | 5.780 | 5.920 | 31.428 | 2,302 |
| 2023-08-07 | 5.900 | 5.920 | 5.800 | 5.900 | 31.321 | 7,908 |
| 2023-08-04 | 5.900 | 6.060 | 5.840 | 6.020 | 31.958 | 7,636 |
| 2023-08-03 | 5.620 | 6.080 | 5.620 | 6.080 | 32.277 | 5,142 |
| 2023-08-02 | 6.000 | 6.000 | 5.780 | 5.960 | 31.640 | 6,463 |
| 2023-08-01 | 6.040 | 6.040 | 5.940 | 6.000 | 31.852 | 8,332 |
| 2023-07-31 | 5.960 | 6.060 | 5.940 | 6.040 | 32.065 | 5,141 |
| 2023-07-28 | 5.980 | 6.060 | 5.960 | 6.040 | 32.065 | 9,796 |
| 2023-07-27 | 6.060 | 6.080 | 5.940 | 5.960 | 31.640 | 5,381 |
| 2023-07-26 | 5.960 | 6.040 | 5.960 | 5.960 | 31.640 | 4,844 |
| 2023-07-25 | 5.940 | 6.080 | 5.940 | 6.060 | 32.171 | 11,220 |
| 2023-07-24 | 6.000 | 6.080 | 5.900 | 6.000 | 31.852 | 9,197 |
| 2023-07-21 | 5.760 | 5.900 | 5.720 | 5.900 | 31.321 | 7,841 |
| 2023-07-20 | 5.960 | 5.960 | 5.760 | 5.960 | 31.640 | 8,609 |
| 2023-07-19 | 5.880 | 5.960 | 5.860 | 5.960 | 31.640 | 2,572 |
| 2023-07-18 | 5.880 | 5.880 | 5.800 | 5.840 | 31.003 | 4,570 |
| 2023-07-17 | 6.000 | 6.060 | 5.820 | 5.900 | 31.321 | 3,971 |
| 2023-07-14 | 6.140 | 6.140 | 5.900 | 5.980 | 31.746 | 5,518 |
| 2023-07-13 | 6.160 | 6.160 | 5.940 | 6.120 | 32.489 | 4,155 |
| 2023-07-12 | 5.860 | 5.960 | 5.860 | 5.940 | 31.534 | 1,417 |
| 2023-07-11 | 5.860 | 6.020 | 5.800 | 6.020 | 31.958 | 8,856 |
| 2023-07-10 | 6.200 | 6.200 | 5.840 | 6.000 | 31.852 | 12,210 |
| 2023-07-07 | 6.000 | 6.160 | 5.940 | 6.100 | 32.383 | 8,481 |
| 2023-07-06 | 6.200 | 6.200 | 5.940 | 5.960 | 31.640 | 10,643 |
| 2023-07-05 | 6.140 | 6.200 | 5.900 | 6.200 | 32.914 | 36,584 |
| 2023-07-04 | 6.000 | 6.100 | 5.980 | 6.100 | 32.383 | 69,770 |
| 2023-07-03 | 6.100 | 6.140 | 5.740 | 6.000 | 31.852 | 75,948 |
| 2023-06-30 | 5.540 | 5.580 | 5.300 | 5.580 | 29.623 | 43,709 |
| 2023-06-29 | 5.760 | 5.760 | 5.540 | 5.640 | 29.941 | 28,320 |
| 2023-06-28 | 5.820 | 5.820 | 5.700 | 5.820 | 30.897 | 1,828 |
| 2023-06-27 | 5.800 | 5.800 | 5.760 | 5.800 | 30.791 | 1,601 |
| 2023-06-26 | 6.000 | 6.000 | 5.700 | 5.900 | 31.321 | 3,390 |
| 2023-06-23 | 5.800 | 6.000 | 5.620 | 6.000 | 31.852 | 7,830 |
| 2023-06-22 | 5.900 | 5.940 | 5.700 | 5.940 | 31.534 | 7,452 |
| 2023-06-21 | 5.880 | 5.960 | 5.820 | 5.940 | 31.534 | 9,475 |
| 2023-06-20 | 5.800 | 5.880 | 5.780 | 5.880 | 31.215 | 3,489 |
| 2023-06-19 | 5.800 | 5.880 | 5.800 | 5.880 | 31.215 | 913 |
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.