Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.980 | 5.980 | 5.800 | 5.940 | 31.534 | 9,328 |
| 2023-06-15 | 5.900 | 6.000 | 5.680 | 6.000 | 31.852 | 31,857 |
| 2023-06-14 | 5.980 | 5.980 | 5.800 | 5.880 | 31.215 | 33,797 |
| 2023-06-13 | 6.000 | 6.000 | 5.780 | 5.980 | 31.746 | 19,615 |
| 2023-06-12 | 6.080 | 6.080 | 5.800 | 6.020 | 31.958 | 22,183 |
| 2023-06-09 | 6.080 | 6.160 | 5.960 | 6.160 | 32.702 | 21,852 |
| 2023-06-08 | 6.200 | 6.200 | 5.960 | 6.080 | 32.277 | 17,545 |
| 2023-06-07 | 6.000 | 6.180 | 5.900 | 6.180 | 32.808 | 13,548 |
| 2023-06-06 | 6.000 | 6.100 | 5.960 | 6.080 | 32.277 | 8,487 |
| 2023-06-05 | 5.980 | 6.180 | 5.980 | 6.120 | 32.489 | 29,080 |
| 2023-06-02 | 6.200 | 6.380 | 6.080 | 6.180 | 32.808 | 23,295 |
| 2023-06-01 | 5.860 | 6.200 | 5.800 | 6.180 | 32.808 | 39,888 |
| 2023-05-31 | 6.100 | 6.100 | 5.800 | 6.000 | 31.852 | 34,647 |
| 2023-05-30 | 6.000 | 6.000 | 5.860 | 5.960 | 31.640 | 24,082 |
| 2023-05-26 | 6.200 | 6.200 | 5.740 | 5.900 | 31.321 | 29,170 |
| 2023-05-25 | 6.140 | 6.140 | 5.800 | 5.980 | 31.746 | 47,449 |
| 2023-05-24 | 6.180 | 6.180 | 5.680 | 6.060 | 32.171 | 47,247 |
| 2023-05-23 | 6.000 | 6.700 | 5.820 | 6.280 | 33.339 | 440,919 |
| 2023-05-22 | 5.140 | 5.140 | 4.810 | 5.120 | 27.181 | 5,268 |
| 2023-05-19 | 5.100 | 5.120 | 4.990 | 5.120 | 27.181 | 980 |
| 2023-05-16 | 5.140 | 5.200 | 4.700 | 5.140 | 27.287 | 47,537 |
| 2023-05-15 | 5.400 | 5.400 | 4.890 | 5.140 | 27.287 | 14,257 |
| 2023-05-12 | 5.420 | 5.420 | 5.100 | 5.240 | 27.818 | 13,527 |
| 2023-05-11 | 5.380 | 5.480 | 5.260 | 5.300 | 28.136 | 8,116 |
| 2023-05-10 | 5.520 | 5.520 | 5.300 | 5.400 | 28.667 | 1,905 |
| 2023-05-09 | 5.440 | 5.580 | 5.320 | 5.400 | 28.667 | 13,009 |
| 2023-05-08 | 5.400 | 5.560 | 5.160 | 5.420 | 28.773 | 30,578 |
| 2023-05-05 | 5.300 | 5.380 | 5.140 | 5.380 | 28.561 | 15,527 |
| 2023-05-04 | 5.200 | 5.440 | 5.200 | 5.400 | 28.667 | 44,614 |
| 2023-05-03 | 5.460 | 5.460 | 5.200 | 5.360 | 28.455 | 9,309 |
| 2023-05-02 | 5.200 | 5.440 | 5.200 | 5.400 | 28.667 | 32,529 |
| 2023-04-28 | 4.700 | 5.200 | 4.510 | 5.200 | 27.605 | 57,360 |
| 2023-04-27 | 4.240 | 4.700 | 4.110 | 4.700 | 24.951 | 66,483 |
| 2023-04-26 | 4.010 | 4.200 | 4.010 | 4.200 | 22.297 | 5,670 |
| 2023-04-25 | 4.110 | 4.250 | 4.110 | 4.190 | 22.244 | 21,095 |
| 2023-04-21 | 4.030 | 4.190 | 4.030 | 4.190 | 22.244 | 1,620 |
| 2023-04-20 | 4.000 | 4.190 | 4.000 | 4.180 | 22.190 | 6,540 |
| 2023-04-19 | 4.010 | 4.150 | 4.010 | 4.150 | 22.031 | 703 |
| 2023-04-18 | 4.080 | 4.150 | 4.080 | 4.150 | 22.031 | 1,705 |
| 2023-04-17 | 4.020 | 4.100 | 3.990 | 4.100 | 21.766 | 6,045 |
| 2023-04-14 | 4.020 | 4.140 | 4.000 | 4.110 | 21.819 | 5,405 |
| 2023-04-13 | 4.120 | 4.120 | 4.000 | 4.080 | 21.660 | 7,210 |
| 2023-04-12 | 4.060 | 4.120 | 4.010 | 4.120 | 21.872 | 16,623 |
| 2023-04-11 | 4.060 | 4.190 | 4.050 | 4.190 | 22.244 | 2,057 |
| 2023-04-05 | 4.210 | 4.210 | 4.200 | 4.200 | 22.297 | 2,632 |
| 2023-04-04 | 4.070 | 4.200 | 4.070 | 4.200 | 22.297 | 284 |
| 2023-04-03 | 4.250 | 4.250 | 4.080 | 4.240 | 22.509 | 7,023 |
| 2023-03-31 | 4.105 | 4.290 | 4.105 | 4.290 | 22.774 | 15,103 |
| 2023-03-30 | 4.025 | 4.280 | 4.025 | 4.250 | 22.562 | 24,907 |
| 2023-03-29 | 4.100 | 4.195 | 4.010 | 4.195 | 22.270 | 13,234 |
| 2023-03-28 | 4.000 | 4.200 | 3.975 | 4.200 | 22.297 | 10,782 |
| 2023-03-27 | 4.050 | 4.050 | 3.900 | 4.045 | 21.474 | 21,050 |
| 2023-03-24 | 4.010 | 4.100 | 3.975 | 4.000 | 21.235 | 9,920 |
| 2023-03-23 | 4.080 | 4.100 | 3.990 | 4.100 | 21.766 | 14,120 |
| 2023-03-22 | 4.140 | 4.190 | 3.895 | 4.140 | 21.978 | 41,897 |
| 2023-03-21 | 4.140 | 4.190 | 4.100 | 4.160 | 22.084 | 678 |
| 2023-03-20 | 4.040 | 4.140 | 3.940 | 4.140 | 21.978 | 5,529 |
| 2023-03-17 | 4.085 | 4.200 | 4.045 | 4.200 | 22.297 | 4,248 |
| 2023-03-16 | 4.130 | 4.130 | 3.980 | 4.110 | 21.819 | 9,956 |
| 2023-03-15 | 4.135 | 4.180 | 4.000 | 4.130 | 21.925 | 24,621 |
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.