Next Biometrics Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	4.025	4.140	4.010	4.140	21.978	8,587
2023-03-13	4.100	4.195	4.000	4.150	22.031	15,131
2023-03-10	4.055	4.250	4.055	4.250	22.562	18,033
2023-03-09	4.130	4.230	4.095	4.230	22.456	2,387
2023-03-08	4.010	4.250	4.010	4.250	22.562	19,916
2023-03-07	4.200	4.200	4.090	4.200	22.297	18,563
2023-03-06	4.220	4.310	4.215	4.285	22.748	8,910
2023-03-03	4.250	4.345	4.205	4.305	22.854	760
2023-03-02	4.300	4.350	4.160	4.335	23.013	20,623
2023-03-01	4.370	4.370	4.205	4.370	23.199	26,710
2023-02-28	4.175	4.380	4.175	4.380	23.252	4,626
2023-02-27	4.260	4.360	4.155	4.360	23.146	10,475
2023-02-24	4.380	4.380	4.205	4.370	23.199	13,026
2023-02-23	4.350	4.395	4.200	4.380	23.252	38,067
2023-02-22	4.500	4.600	4.100	4.400	23.358	62,126
2023-02-21	4.250	4.560	4.245	4.400	23.358	79,592
2023-02-20	4.105	4.245	4.050	4.190	22.244	12,431
2023-02-17	4.170	4.300	4.095	4.250	22.562	4,916
2023-02-16	4.100	4.285	4.010	4.285	22.748	20,179
2023-02-15	4.200	4.200	4.090	4.175	22.164	272
2023-02-14	4.100	4.200	4.000	4.200	22.297	24,197
2023-02-13	4.240	4.240	4.150	4.230	22.456	3,004
2023-02-10	4.100	4.240	3.905	4.240	22.509	87,236
2023-02-09	4.060	4.250	4.000	4.195	22.270	34,751
2023-02-08	4.295	4.395	4.100	4.200	22.297	25,145
2023-02-07	4.390	4.400	4.200	4.400	23.358	23,489
2023-02-06	4.400	4.400	4.260	4.385	23.279	6,608
2023-02-03	4.230	4.490	4.230	4.490	23.836	20,528
2023-02-02	4.370	4.430	4.200	4.350	23.093	10,661
2023-02-01	4.205	4.440	4.205	4.370	23.199	15,064
2023-01-31	4.300	4.400	4.200	4.400	23.358	34,584
2023-01-30	4.330	4.330	4.150	4.300	22.828	7,201
2023-01-27	4.205	4.300	4.180	4.300	22.828	4,289
2023-01-26	4.330	4.330	4.160	4.330	22.987	2,449
2023-01-25	4.110	4.390	4.030	4.330	22.987	21,962
2023-01-24	4.250	4.260	4.100	4.215	22.376	4,670
2023-01-23	4.140	4.250	4.020	4.250	22.562	17,728
2023-01-20	4.300	4.300	4.150	4.300	22.828	5,377
2023-01-19	4.240	4.365	4.090	4.310	22.881	15,662
2023-01-18	4.250	4.360	4.150	4.360	23.146	17,348
2023-01-17	4.300	4.395	4.150	4.360	23.146	27,313
2023-01-16	4.245	4.390	4.245	4.390	23.305	198
2023-01-13	4.390	4.390	4.250	4.390	23.305	1,275
2023-01-12	4.400	4.420	4.260	4.390	23.305	3,399
2023-01-11	4.225	4.420	4.100	4.400	23.358	26,742
2023-01-10	4.250	4.430	4.200	4.400	23.358	10,668
2023-01-09	4.300	4.450	4.210	4.450	23.624	11,997
2023-01-06	4.400	4.400	4.230	4.400	23.358	6,334
2023-01-05	4.235	4.400	4.235	4.400	23.358	6,859
2023-01-04	4.450	4.450	4.400	4.440	23.571	2,128
2023-01-03	4.230	4.470	4.230	4.450	23.624	3,526
2023-01-02	4.500	4.500	4.255	4.430	23.518	417
2022-12-30	4.400	4.495	4.215	4.495	23.863	32,089
2022-12-29	4.400	4.550	4.330	4.550	24.155	17,812
2022-12-28	4.300	4.540	4.300	4.530	24.049	11,665
2022-12-27	4.435	4.550	4.340	4.550	24.155	7,077
2022-12-23	4.200	4.580	4.200	4.580	24.314	9,046
2022-12-22	4.360	4.470	4.200	4.470	23.730	26,301
2022-12-21	4.360	4.540	4.350	4.515	23.969	9,145
2022-12-20	4.360	4.525	4.340	4.525	24.022	18,832

← NewerPage 16 of 21 · 1,254 trading daysOlder →

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.