Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 4.360 | 4.550 | 4.360 | 4.550 | 24.155 | 4,214 |
| 2022-12-16 | 4.320 | 4.565 | 4.320 | 4.545 | 24.128 | 3,109 |
| 2022-12-15 | 4.425 | 4.645 | 4.305 | 4.590 | 24.367 | 6,713 |
| 2022-12-14 | 4.510 | 4.700 | 4.420 | 4.545 | 24.128 | 6,984 |
| 2022-12-13 | 4.400 | 4.590 | 4.400 | 4.510 | 23.942 | 5,713 |
| 2022-12-12 | 4.400 | 4.595 | 4.400 | 4.590 | 24.367 | 4,718 |
| 2022-12-09 | 4.400 | 4.500 | 4.350 | 4.500 | 23.889 | 10,945 |
| 2022-12-08 | 4.495 | 4.500 | 4.400 | 4.500 | 23.889 | 2,159 |
| 2022-12-07 | 4.405 | 4.540 | 4.405 | 4.540 | 24.102 | 6,109 |
| 2022-12-06 | 4.520 | 4.590 | 4.365 | 4.575 | 24.287 | 27,568 |
| 2022-12-05 | 4.530 | 4.540 | 4.505 | 4.505 | 23.916 | 608 |
| 2022-12-02 | 4.575 | 4.580 | 4.400 | 4.525 | 24.022 | 7,714 |
| 2022-12-01 | 4.500 | 4.600 | 4.215 | 4.440 | 23.571 | 57,139 |
| 2022-11-30 | 4.115 | 4.385 | 4.115 | 4.120 | 21.872 | 7,203 |
| 2022-11-29 | 4.450 | 4.450 | 4.100 | 4.400 | 23.358 | 23,964 |
| 2022-11-28 | 4.310 | 4.575 | 4.200 | 4.450 | 23.624 | 28,728 |
| 2022-11-25 | 4.545 | 4.545 | 4.260 | 4.485 | 23.810 | 9,703 |
| 2022-11-24 | 4.300 | 4.500 | 4.300 | 4.500 | 23.889 | 6,937 |
| 2022-11-23 | 4.400 | 4.600 | 4.250 | 4.595 | 24.394 | 7,658 |
| 2022-11-22 | 4.550 | 4.610 | 4.250 | 4.610 | 24.473 | 21,430 |
| 2022-11-21 | 4.230 | 4.620 | 4.230 | 4.620 | 24.526 | 42,240 |
| 2022-11-18 | 4.300 | 4.400 | 4.235 | 4.400 | 23.358 | 2,445 |
| 2022-11-17 | 4.260 | 4.480 | 4.200 | 4.370 | 23.199 | 8,504 |
| 2022-11-16 | 4.195 | 4.400 | 4.055 | 4.400 | 23.358 | 29,796 |
| 2022-11-15 | 4.055 | 4.255 | 4.055 | 4.255 | 22.589 | 877 |
| 2022-11-14 | 4.150 | 4.255 | 4.050 | 4.255 | 22.589 | 12,547 |
| 2022-11-11 | 4.010 | 4.300 | 4.010 | 4.275 | 22.695 | 15,080 |
| 2022-11-10 | 3.955 | 4.295 | 3.955 | 4.220 | 22.403 | 6,427 |
| 2022-11-09 | 3.970 | 4.200 | 3.970 | 4.150 | 22.031 | 7,666 |
| 2022-11-08 | 4.150 | 4.195 | 3.980 | 4.195 | 22.270 | 14,845 |
| 2022-11-07 | 4.050 | 4.295 | 4.000 | 4.200 | 22.297 | 7,473 |
| 2022-11-04 | 4.200 | 4.295 | 4.015 | 4.250 | 22.562 | 14,123 |
| 2022-11-03 | 4.340 | 4.340 | 4.095 | 4.300 | 22.828 | 13,151 |
| 2022-11-02 | 4.490 | 4.490 | 4.105 | 4.350 | 23.093 | 18,941 |
| 2022-11-01 | 3.915 | 4.300 | 3.915 | 4.300 | 22.828 | 41,526 |
| 2022-10-31 | 4.005 | 4.120 | 3.875 | 4.120 | 21.872 | 10,352 |
| 2022-10-28 | 3.970 | 4.120 | 3.900 | 4.000 | 21.235 | 7,682 |
| 2022-10-27 | 4.040 | 4.120 | 3.965 | 4.100 | 21.766 | 17,365 |
| 2022-10-26 | 4.095 | 4.140 | 4.095 | 4.140 | 21.978 | 7,865 |
| 2022-10-25 | 3.900 | 4.125 | 3.900 | 4.125 | 21.898 | 2,837 |
| 2022-10-24 | 4.000 | 4.175 | 3.805 | 4.000 | 21.235 | 8,758 |
| 2022-10-21 | 4.190 | 4.190 | 3.915 | 4.100 | 21.766 | 5,751 |
| 2022-10-20 | 4.050 | 4.200 | 3.995 | 4.090 | 21.713 | 6,980 |
| 2022-10-19 | 3.895 | 4.000 | 3.750 | 4.000 | 21.235 | 25,868 |
| 2022-10-18 | 3.865 | 3.895 | 3.750 | 3.895 | 20.677 | 1,746 |
| 2022-10-17 | 3.910 | 3.910 | 3.700 | 3.830 | 20.332 | 10,269 |
| 2022-10-14 | 3.900 | 3.920 | 3.750 | 3.920 | 20.810 | 1,527 |
| 2022-10-13 | 3.740 | 3.920 | 3.740 | 3.910 | 20.757 | 6,048 |
| 2022-10-12 | 3.800 | 3.920 | 3.700 | 3.920 | 20.810 | 12,934 |
| 2022-10-11 | 3.740 | 3.945 | 3.710 | 3.890 | 20.651 | 6,779 |
| 2022-10-10 | 3.735 | 3.985 | 3.735 | 3.950 | 20.969 | 5,175 |
| 2022-10-07 | 3.900 | 3.985 | 3.700 | 3.985 | 21.155 | 13,434 |
| 2022-10-06 | 3.985 | 3.985 | 3.810 | 3.965 | 21.049 | 1,657 |
| 2022-10-05 | 4.000 | 4.055 | 3.800 | 3.995 | 21.208 | 18,296 |
| 2022-10-04 | 3.855 | 3.920 | 3.700 | 3.890 | 20.651 | 16,727 |
| 2022-10-03 | 3.845 | 3.950 | 3.600 | 3.950 | 20.969 | 5,264 |
| 2022-09-30 | 3.800 | 3.985 | 3.695 | 3.905 | 20.731 | 17,013 |
| 2022-09-29 | 3.930 | 4.000 | 3.630 | 4.000 | 21.235 | 10,443 |
| 2022-09-28 | 3.800 | 3.950 | 3.495 | 3.950 | 20.969 | 26,213 |
| 2022-09-27 | 4.000 | 4.080 | 3.810 | 4.000 | 21.235 | 9,691 |
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.