Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 7.150 | 7.300 | 6.850 | 7.300 | 38.754 | 74,819 |
| 2022-01-05 | 7.200 | 7.450 | 7.110 | 7.350 | 39.019 | 54,275 |
| 2022-01-04 | 7.400 | 7.510 | 7.090 | 7.240 | 38.435 | 140,698 |
| 2022-01-03 | 7.900 | 7.900 | 7.360 | 7.510 | 39.868 | 123,970 |
| 2021-12-30 | 7.700 | 7.930 | 7.630 | 7.890 | 41.886 | 45,256 |
| 2021-12-29 | 8.000 | 8.000 | 7.600 | 7.950 | 42.204 | 90,341 |
| 2021-12-28 | 8.190 | 8.190 | 7.720 | 8.000 | 42.470 | 19,290 |
| 2021-12-27 | 7.960 | 8.270 | 7.710 | 8.000 | 42.470 | 133,479 |
| 2021-12-23 | 7.110 | 7.750 | 7.100 | 7.750 | 41.143 | 115,042 |
| 2021-12-22 | 6.900 | 7.160 | 6.900 | 7.130 | 37.851 | 46,914 |
| 2021-12-21 | 6.700 | 7.050 | 6.670 | 7.000 | 37.161 | 61,785 |
| 2021-12-20 | 6.800 | 6.960 | 6.780 | 6.920 | 36.736 | 43,102 |
| 2021-12-17 | 6.800 | 7.120 | 6.620 | 6.900 | 36.630 | 89,189 |
| 2021-12-16 | 6.300 | 6.940 | 6.300 | 6.800 | 36.099 | 151,964 |
| 2021-12-15 | 6.300 | 6.390 | 6.200 | 6.300 | 33.445 | 14,446 |
| 2021-12-14 | 6.470 | 6.500 | 6.230 | 6.310 | 33.498 | 63,600 |
| 2021-12-13 | 6.500 | 6.800 | 6.420 | 6.500 | 34.507 | 83,944 |
| 2021-12-10 | 6.240 | 6.540 | 6.240 | 6.490 | 34.454 | 30,591 |
| 2021-12-09 | 6.300 | 6.570 | 6.300 | 6.380 | 33.870 | 9,027 |
| 2021-12-08 | 6.420 | 6.590 | 6.330 | 6.450 | 34.241 | 20,908 |
| 2021-12-07 | 6.400 | 6.510 | 6.240 | 6.420 | 34.082 | 13,294 |
| 2021-12-06 | 6.520 | 6.520 | 6.150 | 6.350 | 33.710 | 26,120 |
| 2021-12-03 | 6.700 | 6.700 | 6.320 | 6.580 | 34.931 | 20,806 |
| 2021-12-02 | 6.230 | 6.720 | 6.110 | 6.720 | 35.675 | 48,306 |
| 2021-12-01 | 6.270 | 6.510 | 6.230 | 6.450 | 34.241 | 22,266 |
| 2021-11-30 | 6.240 | 6.690 | 6.120 | 6.540 | 34.719 | 43,603 |
| 2021-11-29 | 6.100 | 6.420 | 6.100 | 6.400 | 33.976 | 26,119 |
| 2021-11-26 | 6.500 | 6.500 | 6.200 | 6.400 | 33.976 | 69,149 |
| 2021-11-25 | 6.600 | 6.710 | 6.440 | 6.590 | 34.984 | 12,476 |
| 2021-11-24 | 6.800 | 6.810 | 6.500 | 6.500 | 34.507 | 45,533 |
| 2021-11-23 | 6.500 | 6.530 | 6.350 | 6.480 | 34.400 | 84,244 |
| 2021-11-22 | 6.550 | 6.700 | 6.400 | 6.630 | 35.197 | 61,995 |
| 2021-11-19 | 6.910 | 6.910 | 6.530 | 6.700 | 35.568 | 35,579 |
| 2021-11-18 | 6.800 | 6.890 | 6.660 | 6.890 | 36.577 | 29,035 |
| 2021-11-17 | 6.810 | 7.000 | 6.800 | 6.910 | 36.683 | 39,918 |
| 2021-11-16 | 6.900 | 7.040 | 6.810 | 6.880 | 36.524 | 41,085 |
| 2021-11-15 | 7.000 | 7.100 | 6.910 | 6.950 | 36.896 | 59,571 |
| 2021-11-12 | 6.850 | 7.040 | 6.700 | 6.980 | 37.055 | 49,391 |
| 2021-11-11 | 7.100 | 7.100 | 6.800 | 7.040 | 37.373 | 22,312 |
| 2021-11-10 | 7.130 | 7.130 | 6.810 | 7.060 | 37.480 | 22,771 |
| 2021-11-09 | 6.890 | 7.100 | 6.780 | 7.030 | 37.320 | 61,964 |
| 2021-11-08 | 6.600 | 6.920 | 6.600 | 6.890 | 36.577 | 92,292 |
| 2021-11-05 | 6.490 | 6.680 | 6.400 | 6.680 | 35.462 | 53,191 |
| 2021-11-04 | 6.380 | 6.600 | 6.300 | 6.490 | 34.454 | 138,723 |
| 2021-11-03 | 6.600 | 6.680 | 6.280 | 6.450 | 34.241 | 157,102 |
| 2021-11-02 | 6.670 | 6.750 | 6.630 | 6.720 | 35.675 | 27,150 |
| 2021-11-01 | 6.940 | 6.940 | 6.610 | 6.800 | 36.099 | 26,530 |
| 2021-10-29 | 6.600 | 6.880 | 6.550 | 6.860 | 36.418 | 56,786 |
| 2021-10-28 | 6.740 | 6.800 | 6.600 | 6.630 | 35.197 | 41,646 |
| 2021-10-27 | 6.950 | 6.950 | 6.610 | 6.800 | 36.099 | 38,282 |
| 2021-10-26 | 6.900 | 6.900 | 6.690 | 6.850 | 36.365 | 18,457 |
| 2021-10-25 | 6.850 | 6.850 | 6.520 | 6.800 | 36.099 | 27,525 |
| 2021-10-22 | 6.600 | 6.880 | 6.600 | 6.870 | 36.471 | 25,440 |
| 2021-10-21 | 6.960 | 6.960 | 6.550 | 6.670 | 35.409 | 58,645 |
← NewerPage 21 of 21 · 1,254 trading days
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.