Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 3.825 | 3.990 | 3.740 | 3.990 | 21.182 | 43,862 |
| 2022-06-30 | 3.820 | 4.000 | 3.800 | 4.000 | 21.235 | 11,123 |
| 2022-06-29 | 3.900 | 3.950 | 3.800 | 3.950 | 20.969 | 7,495 |
| 2022-06-28 | 3.900 | 4.025 | 3.900 | 4.000 | 21.235 | 8,987 |
| 2022-06-27 | 3.965 | 4.000 | 3.960 | 4.000 | 21.235 | 1,601 |
| 2022-06-24 | 3.850 | 4.050 | 3.820 | 4.050 | 21.500 | 10,419 |
| 2022-06-23 | 3.890 | 3.890 | 3.825 | 3.885 | 20.624 | 7,408 |
| 2022-06-22 | 3.900 | 3.900 | 3.780 | 3.900 | 20.704 | 4,081 |
| 2022-06-21 | 3.900 | 3.995 | 3.890 | 3.990 | 21.182 | 2,145 |
| 2022-06-20 | 4.000 | 4.000 | 3.820 | 4.000 | 21.235 | 9,215 |
| 2022-06-17 | 3.850 | 3.995 | 3.745 | 3.995 | 21.208 | 45,865 |
| 2022-06-16 | 4.000 | 4.000 | 3.710 | 3.940 | 20.916 | 28,140 |
| 2022-06-15 | 4.000 | 4.000 | 3.685 | 3.990 | 21.182 | 33,935 |
| 2022-06-14 | 3.970 | 4.000 | 3.645 | 4.000 | 21.235 | 57,498 |
| 2022-06-13 | 4.275 | 4.280 | 3.900 | 3.900 | 20.704 | 62,196 |
| 2022-06-10 | 4.445 | 4.485 | 4.190 | 4.325 | 22.960 | 45,138 |
| 2022-06-09 | 4.355 | 4.500 | 4.295 | 4.490 | 23.836 | 24,014 |
| 2022-06-08 | 4.485 | 4.495 | 4.300 | 4.480 | 23.783 | 13,428 |
| 2022-06-07 | 4.450 | 4.500 | 4.335 | 4.500 | 23.889 | 27,182 |
| 2022-06-03 | 4.500 | 4.595 | 4.345 | 4.480 | 23.783 | 42,683 |
| 2022-06-02 | 4.695 | 4.700 | 4.390 | 4.700 | 24.951 | 50,852 |
| 2022-06-01 | 4.700 | 4.890 | 4.435 | 4.695 | 24.924 | 56,897 |
| 2022-05-31 | 4.900 | 5.000 | 4.500 | 5.000 | 26.544 | 64,634 |
| 2022-05-30 | 5.000 | 5.000 | 4.910 | 4.950 | 26.278 | 7,677 |
| 2022-05-27 | 5.000 | 5.000 | 4.850 | 4.930 | 26.172 | 8,253 |
| 2022-05-25 | 5.050 | 5.050 | 4.710 | 5.000 | 26.544 | 54,184 |
| 2022-05-24 | 5.000 | 5.060 | 4.965 | 5.050 | 26.809 | 29,697 |
| 2022-05-23 | 4.600 | 4.950 | 4.505 | 4.900 | 26.013 | 35,319 |
| 2022-05-20 | 4.400 | 4.490 | 4.395 | 4.480 | 23.783 | 18,079 |
| 2022-05-19 | 4.200 | 4.395 | 4.100 | 4.395 | 23.332 | 14,579 |
| 2022-05-18 | 4.200 | 4.480 | 4.200 | 4.265 | 22.642 | 49,376 |
| 2022-05-16 | 4.270 | 4.650 | 4.270 | 4.280 | 22.721 | 25,191 |
| 2022-05-13 | 4.440 | 4.445 | 4.070 | 4.375 | 23.226 | 53,082 |
| 2022-05-12 | 4.900 | 4.900 | 3.970 | 4.440 | 23.571 | 176,180 |
| 2022-05-11 | 5.370 | 5.370 | 4.750 | 4.850 | 25.747 | 81,754 |
| 2022-05-10 | 5.600 | 5.600 | 5.220 | 5.500 | 29.198 | 34,970 |
| 2022-05-09 | 5.710 | 5.710 | 5.400 | 5.540 | 29.410 | 22,116 |
| 2022-05-06 | 5.680 | 5.980 | 5.560 | 5.980 | 31.746 | 43,766 |
| 2022-05-05 | 5.630 | 5.850 | 5.600 | 5.850 | 31.056 | 23,768 |
| 2022-05-04 | 5.610 | 5.780 | 5.610 | 5.760 | 30.578 | 14,806 |
| 2022-05-03 | 5.800 | 5.870 | 5.660 | 5.850 | 31.056 | 10,108 |
| 2022-05-02 | 5.700 | 5.890 | 5.510 | 5.890 | 31.268 | 13,471 |
| 2022-04-29 | 5.700 | 5.900 | 5.700 | 5.700 | 30.260 | 11,405 |
| 2022-04-28 | 5.800 | 5.940 | 5.600 | 5.940 | 31.534 | 28,858 |
| 2022-04-27 | 5.700 | 5.940 | 5.700 | 5.820 | 30.897 | 16,070 |
| 2022-04-26 | 5.860 | 5.940 | 5.780 | 5.860 | 31.109 | 6,616 |
| 2022-04-25 | 5.810 | 6.090 | 5.710 | 5.860 | 31.109 | 61,538 |
| 2022-04-22 | 6.000 | 6.000 | 5.930 | 5.990 | 31.799 | 9,966 |
| 2022-04-21 | 5.830 | 5.990 | 5.830 | 5.980 | 31.746 | 9,557 |
| 2022-04-20 | 5.850 | 5.990 | 5.810 | 5.990 | 31.799 | 35,286 |
| 2022-04-19 | 5.950 | 6.000 | 5.820 | 6.000 | 31.852 | 12,681 |
| 2022-04-13 | 5.990 | 5.990 | 5.860 | 5.980 | 31.746 | 5,693 |
| 2022-04-12 | 5.760 | 5.990 | 5.720 | 5.990 | 31.799 | 18,351 |
| 2022-04-11 | 5.900 | 5.980 | 5.780 | 5.980 | 31.746 | 14,202 |
| 2022-04-08 | 6.000 | 6.000 | 5.860 | 6.000 | 31.852 | 10,163 |
| 2022-04-07 | 5.800 | 6.000 | 5.800 | 6.000 | 31.852 | 18,097 |
| 2022-04-06 | 5.940 | 5.990 | 5.730 | 5.930 | 31.481 | 40,580 |
| 2022-04-05 | 5.930 | 6.050 | 5.930 | 6.000 | 31.852 | 11,583 |
| 2022-04-04 | 6.000 | 6.000 | 5.920 | 6.000 | 31.852 | 14,610 |
| 2022-04-01 | 6.100 | 6.100 | 5.940 | 6.000 | 31.852 | 17,674 |
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.