Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4.380 | 4.380 | 3.950 | 4.130 | 21.925 | 17,888 |
| 2022-09-23 | 4.200 | 4.390 | 3.800 | 4.350 | 23.093 | 23,164 |
| 2022-09-22 | 4.020 | 4.330 | 4.020 | 4.300 | 22.828 | 10,758 |
| 2022-09-21 | 4.300 | 4.400 | 4.300 | 4.400 | 23.358 | 2,472 |
| 2022-09-20 | 4.250 | 4.480 | 4.000 | 4.400 | 23.358 | 12,816 |
| 2022-09-19 | 4.070 | 4.400 | 4.070 | 4.300 | 22.828 | 2,810 |
| 2022-09-16 | 4.490 | 4.500 | 4.050 | 4.500 | 23.889 | 15,864 |
| 2022-09-15 | 4.160 | 4.500 | 4.160 | 4.500 | 23.889 | 1,622 |
| 2022-09-14 | 4.015 | 4.275 | 4.015 | 4.160 | 22.084 | 15,671 |
| 2022-09-13 | 4.360 | 4.360 | 4.200 | 4.300 | 22.828 | 1,777 |
| 2022-09-12 | 4.280 | 4.400 | 4.280 | 4.360 | 23.146 | 6,389 |
| 2022-09-09 | 4.200 | 4.450 | 4.200 | 4.450 | 23.624 | 12,015 |
| 2022-09-08 | 4.180 | 4.300 | 4.170 | 4.300 | 22.828 | 16,824 |
| 2022-09-07 | 4.165 | 4.435 | 4.165 | 4.400 | 23.358 | 4,800 |
| 2022-09-06 | 4.285 | 4.385 | 4.200 | 4.385 | 23.279 | 8,159 |
| 2022-09-05 | 4.400 | 4.400 | 4.160 | 4.390 | 23.305 | 11,871 |
| 2022-09-02 | 4.425 | 4.425 | 4.425 | 4.425 | 23.491 | 565 |
| 2022-09-01 | 4.205 | 4.590 | 4.205 | 4.590 | 24.367 | 3,244 |
| 2022-08-31 | 4.200 | 4.600 | 4.155 | 4.600 | 24.420 | 10,211 |
| 2022-08-30 | 4.465 | 4.500 | 4.205 | 4.500 | 23.889 | 16,360 |
| 2022-08-29 | 4.500 | 4.500 | 4.270 | 4.470 | 23.730 | 2,689 |
| 2022-08-26 | 4.220 | 4.465 | 4.200 | 4.465 | 23.703 | 19,066 |
| 2022-08-25 | 4.300 | 4.315 | 4.200 | 4.285 | 22.748 | 9,101 |
| 2022-08-24 | 4.455 | 4.455 | 4.215 | 4.315 | 22.907 | 23,185 |
| 2022-08-23 | 4.600 | 4.600 | 4.200 | 4.600 | 24.420 | 32,682 |
| 2022-08-22 | 4.800 | 4.800 | 4.360 | 4.670 | 24.792 | 27,180 |
| 2022-08-19 | 4.525 | 4.600 | 4.240 | 4.600 | 24.420 | 39,592 |
| 2022-08-18 | 4.580 | 4.670 | 4.445 | 4.480 | 23.783 | 51,158 |
| 2022-08-17 | 4.700 | 4.880 | 4.600 | 4.780 | 25.376 | 33,227 |
| 2022-08-16 | 4.630 | 4.930 | 4.630 | 4.895 | 25.986 | 32,252 |
| 2022-08-15 | 4.970 | 4.970 | 4.610 | 4.700 | 24.951 | 23,705 |
| 2022-08-12 | 5.050 | 5.200 | 4.785 | 4.970 | 26.384 | 51,424 |
| 2022-08-11 | 4.710 | 5.000 | 4.610 | 5.000 | 26.544 | 12,023 |
| 2022-08-10 | 4.800 | 5.080 | 4.610 | 4.950 | 26.278 | 4,757 |
| 2022-08-09 | 5.190 | 5.190 | 4.690 | 4.860 | 25.800 | 5,988 |
| 2022-08-08 | 4.855 | 5.000 | 4.840 | 5.000 | 26.544 | 5,116 |
| 2022-08-05 | 5.100 | 5.190 | 4.800 | 5.020 | 26.650 | 13,491 |
| 2022-08-04 | 4.235 | 5.360 | 4.235 | 5.000 | 26.544 | 188,732 |
| 2022-08-03 | 4.200 | 4.300 | 4.190 | 4.300 | 22.828 | 5,721 |
| 2022-08-02 | 4.300 | 4.350 | 4.100 | 4.290 | 22.774 | 5,289 |
| 2022-08-01 | 4.010 | 4.400 | 4.010 | 4.400 | 23.358 | 13,956 |
| 2022-07-29 | 4.435 | 4.495 | 4.290 | 4.390 | 23.305 | 11,756 |
| 2022-07-28 | 4.200 | 4.400 | 4.200 | 4.395 | 23.332 | 1,010 |
| 2022-07-26 | 4.400 | 4.400 | 4.350 | 4.400 | 23.358 | 3,961 |
| 2022-07-25 | 4.400 | 4.480 | 4.390 | 4.480 | 23.783 | 1,289 |
| 2022-07-22 | 4.315 | 4.580 | 4.315 | 4.580 | 24.314 | 3,976 |
| 2022-07-21 | 4.315 | 4.570 | 4.315 | 4.570 | 24.261 | 3,342 |
| 2022-07-20 | 4.300 | 4.495 | 4.300 | 4.495 | 23.863 | 9,763 |
| 2022-07-19 | 4.300 | 4.540 | 4.300 | 4.420 | 23.465 | 1,370 |
| 2022-07-18 | 4.210 | 4.545 | 4.210 | 4.540 | 24.102 | 4,382 |
| 2022-07-15 | 4.495 | 4.580 | 4.205 | 4.550 | 24.155 | 8,835 |
| 2022-07-14 | 4.260 | 4.400 | 4.210 | 4.400 | 23.358 | 2,817 |
| 2022-07-13 | 4.445 | 4.500 | 4.290 | 4.440 | 23.571 | 7,270 |
| 2022-07-12 | 4.500 | 4.500 | 4.410 | 4.445 | 23.597 | 428 |
| 2022-07-11 | 4.390 | 4.600 | 4.175 | 4.480 | 23.783 | 25,708 |
| 2022-07-08 | 4.400 | 4.400 | 4.030 | 4.390 | 23.305 | 12,172 |
| 2022-07-06 | 4.005 | 4.330 | 3.965 | 4.330 | 22.987 | 10,013 |
| 2022-07-05 | 4.100 | 4.130 | 4.100 | 4.130 | 21.925 | 565 |
| 2022-07-04 | 4.000 | 4.390 | 3.995 | 4.200 | 22.297 | 4,352 |
| 2022-07-01 | 3.825 | 3.990 | 3.740 | 3.990 | 21.182 | 43,862 |
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.