Next Biometrics Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	5.950	6.210	5.870	6.210	32.967	42,594
2022-03-30	6.000	6.020	5.900	5.990	31.799	16,898
2022-03-29	6.050	6.080	5.970	6.050	32.118	13,349
2022-03-28	6.100	6.100	5.900	6.030	32.012	31,509
2022-03-25	6.000	6.100	5.920	6.100	32.383	17,538
2022-03-24	6.160	6.160	6.000	6.100	32.383	12,327
2022-03-23	6.040	6.170	5.930	6.170	32.755	30,458
2022-03-22	6.170	6.170	6.030	6.100	32.383	13,990
2022-03-21	6.170	6.170	6.030	6.140	32.596	15,571
2022-03-18	6.180	6.200	6.060	6.160	32.702	17,575
2022-03-17	6.240	6.240	6.070	6.140	32.596	8,582
2022-03-16	5.990	6.240	5.890	6.240	33.126	20,524
2022-03-15	6.000	6.000	5.730	6.000	31.852	27,992
2022-03-14	6.000	6.000	5.890	6.000	31.852	10,398
2022-03-11	6.300	6.300	5.980	6.100	32.383	37,166
2022-03-10	6.100	6.150	6.070	6.120	32.489	11,298
2022-03-09	6.120	6.190	6.020	6.140	32.596	75,929
2022-03-08	6.250	6.320	5.820	6.190	32.861	106,808
2022-03-07	6.300	6.380	5.720	6.380	33.870	125,784
2022-03-04	6.520	6.520	6.280	6.380	33.870	34,473
2022-03-03	6.500	6.500	6.300	6.430	34.135	20,496
2022-03-02	6.550	6.590	6.390	6.590	34.984	27,021
2022-03-01	6.420	6.570	6.420	6.570	34.878	38,496
2022-02-28	6.490	6.710	6.220	6.580	34.931	65,342
2022-02-25	6.400	6.600	6.290	6.600	35.038	61,978
2022-02-24	6.000	6.400	5.810	6.400	33.976	72,790
2022-02-23	6.490	6.710	6.230	6.450	34.241	85,721
2022-02-22	6.200	6.490	6.120	6.490	34.454	27,274
2022-02-21	6.200	6.600	6.180	6.600	35.038	34,553
2022-02-18	6.470	6.710	6.200	6.710	35.621	22,010
2022-02-17	6.800	6.800	6.090	6.470	34.347	13,578
2022-02-16	6.600	6.620	6.400	6.480	34.400	18,595
2022-02-15	6.150	6.500	6.150	6.500	34.507	39,600
2022-02-14	6.400	6.450	5.890	6.450	34.241	56,081
2022-02-11	6.450	6.690	6.330	6.580	34.931	25,835
2022-02-10	6.450	6.730	6.450	6.630	35.197	37,222
2022-02-09	6.600	6.650	6.350	6.450	34.241	93,200
2022-02-08	6.460	6.850	6.460	6.480	34.400	19,294
2022-02-07	6.360	7.080	6.360	6.700	35.568	13,750
2022-02-04	6.800	6.890	6.610	6.880	36.524	14,091
2022-02-03	6.930	6.950	6.610	6.900	36.630	21,746
2022-02-02	6.700	7.410	6.700	6.930	36.789	153,960
2022-02-01	6.600	6.800	6.400	6.800	36.099	18,189
2022-01-31	6.500	6.660	6.400	6.650	35.303	17,721
2022-01-28	6.700	6.700	6.260	6.680	35.462	46,454
2022-01-27	6.650	6.710	6.500	6.710	35.621	33,257
2022-01-26	6.550	6.680	6.430	6.620	35.144	31,980
2022-01-25	6.500	6.650	6.250	6.650	35.303	66,265
2022-01-24	6.800	6.800	6.270	6.550	34.772	68,309
2022-01-21	6.990	6.990	6.580	6.870	36.471	48,550
2022-01-20	6.620	6.990	6.620	6.990	37.108	25,155
2022-01-19	6.660	7.150	6.620	6.800	36.099	16,908
2022-01-18	7.190	7.190	6.730	6.900	36.630	13,170
2022-01-17	7.000	7.170	6.900	7.020	37.267	24,948
2022-01-14	6.750	7.140	6.720	7.140	37.904	84,619
2022-01-13	6.990	6.990	6.820	6.900	36.630	12,028
2022-01-12	6.950	7.120	6.810	6.990	37.108	37,694
2022-01-11	7.000	7.000	6.670	6.970	37.002	48,247
2022-01-10	7.020	7.100	6.800	7.000	37.161	67,282
2022-01-07	7.100	7.280	7.000	7.200	38.223	21,083

← NewerPage 20 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.