Next Biometrics Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.268	0.287	0.260	0.287	0.287	560,188
2026-07-24	0.267	0.277	0.255	0.276	0.276	694,201
2026-07-23	0.260	0.268	0.255	0.255	0.255	206,449
2026-07-22	0.278	0.278	0.250	0.260	0.260	403,991
2026-07-21	0.274	0.274	0.240	0.257	0.257	900,115
2026-07-20	0.260	0.291	0.237	0.264	0.264	1,014,723
2026-07-17	0.299	0.299	0.250	0.260	0.260	1,596,880
2026-07-16	0.286	0.290	0.276	0.289	0.289	462,258
2026-07-15	0.317	0.317	0.276	0.286	0.286	452,059
2026-07-14	0.288	0.300	0.279	0.294	0.294	657,889
2026-07-13	0.310	0.310	0.280	0.280	0.280	1,789,287
2026-07-10	0.309	0.339	0.290	0.315	0.315	1,773,297
2026-07-09	0.319	0.330	0.265	0.298	0.298	1,649,026
2026-07-08	0.259	0.336	0.241	0.310	0.310	6,981,713
2026-07-07	0.212	0.266	0.212	0.245	0.245	3,315,273
2026-07-06	0.280	0.281	0.213	0.231	0.231	4,389,456
2026-07-03	0.333	0.348	0.272	0.275	0.275	5,799,611
2026-07-02	0.440	0.440	0.300	0.333	0.333	5,571,764
2026-07-01	0.546	0.558	0.508	0.550	0.550	115,385
2026-06-30	0.590	0.590	0.502	0.546	0.546	710,609
2026-06-29	0.574	0.596	0.540	0.590	0.590	123,785
2026-06-26	0.620	0.620	0.530	0.576	0.576	1,049,376
2026-06-25	0.680	0.720	0.500	0.658	0.658	1,160,858
2026-06-24	0.760	0.858	0.688	0.688	0.688	917,671
2026-06-23	0.990	0.990	0.790	0.790	0.790	607,863
2026-06-22	0.990	0.990	0.984	0.990	0.990	42,117
2026-06-19	0.968	0.996	0.950	0.990	0.990	190,126
2026-06-18	0.940	1.020	0.920	0.980	0.980	191,868
2026-06-17	0.950	1.045	0.904	0.930	0.930	313,586
2026-06-16	0.942	0.942	0.902	0.902	0.902	182,861
2026-06-15	1.040	1.040	0.920	0.920	0.920	87,424
2026-06-12	0.930	0.984	0.930	0.948	0.948	119,132
2026-06-11	0.982	1.000	0.936	0.940	0.940	178,896
2026-06-10	1.030	1.075	0.960	1.070	1.070	93,969
2026-06-09	0.960	1.220	0.960	1.030	1.030	381,426
2026-06-08	1.000	1.160	0.962	1.015	1.015	445,149
2026-06-05	1.325	1.365	1.030	1.130	1.130	286,759
2026-06-04	0.974	1.250	0.920	1.245	1.245	727,794
2026-06-03	0.950	0.974	0.926	0.974	0.974	100,282
2026-06-02	0.950	1.000	0.922	0.940	0.940	135,535
2026-06-01	0.980	0.980	0.922	0.960	0.960	117,035
2026-05-29	1.000	1.085	0.900	0.960	0.960	248,524
2026-05-28	1.000	1.025	0.950	0.990	0.990	408,591
2026-05-27	1.100	1.195	1.060	1.140	1.140	67,852
2026-05-26	1.300	1.300	1.070	1.190	1.190	134,964
2026-05-22	1.132	1.200	1.110	1.200	1.200	255,203
2026-05-21	1.320	1.500	1.150	1.200	1.200	130,558
2026-05-20	1.500	1.800	1.320	1.320	1.320	578,540
2026-05-19	1.513	1.513	1.051	1.269	1.269	1,109,793
2026-05-18	1.726	1.858	1.726	1.805	1.805	42,944
2026-05-15	3.301	3.405	3.220	3.350	1.778	167,203
2026-05-13	3.360	3.580	3.200	3.301	1.752	78,916
2026-05-12	3.479	3.479	3.200	3.341	1.774	251,308
2026-05-11	3.739	3.739	3.500	3.500	1.858	68,101
2026-05-08	4.000	4.000	3.600	3.739	1.985	175,743
2026-05-07	3.751	3.840	3.751	3.840	2.038	122,071
2026-05-06	3.813	3.889	3.800	3.850	2.044	54,793
2026-05-05	3.830	3.910	3.700	3.833	2.035	47,245
2026-05-04	4.020	4.051	3.752	3.830	2.033	178,235
2026-04-30	4.010	4.140	3.900	4.020	2.134	122,233

← NewerPage 2 of 3 · 128 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.