Next Biometrics Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.419	4.500	4.000	4.300	2.283	268,319
2026-04-28	4.550	4.550	4.251	4.323	2.295	161,301
2026-04-27	4.806	4.806	4.330	4.590	2.437	296,230
2026-04-24	5.200	5.200	4.750	5.000	2.654	29,340
2026-04-23	5.100	5.100	4.800	5.000	2.654	61,685
2026-04-22	5.101	5.103	4.951	5.000	2.654	90,299
2026-04-21	5.100	5.399	5.100	5.380	2.856	35,252
2026-04-20	5.200	5.250	5.021	5.250	2.787	53,744
2026-04-17	5.100	5.300	5.098	5.200	2.761	68,712
2026-04-16	5.331	5.400	5.000	5.200	2.761	611,823
2026-04-15	5.600	5.600	5.320	5.600	2.973	21,762
2026-04-14	6.000	6.000	5.200	5.680	3.015	42,170
2026-04-13	5.400	6.000	5.300	6.000	3.185	27,088
2026-04-10	0.594	0.594	0.500	0.536	2.846	71,888
2026-04-09	0.522	0.522	0.481	0.520	2.761	101,677
2026-04-08	0.514	0.514	0.451	0.508	2.697	256,296
2026-04-07	0.526	0.526	0.460	0.508	2.697	154,710
2026-04-01	0.520	0.520	0.490	0.490	2.601	96,947
2026-03-31	0.526	0.526	0.463	0.520	2.761	317,230
2026-03-30	0.500	0.594	0.433	0.540	2.867	755,166
2026-03-27	0.490	0.518	0.464	0.479	2.543	101,672
2026-03-26	0.530	0.532	0.401	0.470	2.495	292,027
2026-03-25	0.570	0.570	0.530	0.530	2.814	161,671
2026-03-24	0.588	0.588	0.536	0.570	3.026	237,329
2026-03-23	0.600	0.600	0.550	0.580	3.079	220,374
2026-03-20	0.590	0.614	0.570	0.590	3.132	168,830
2026-03-19	0.656	0.666	0.518	0.604	3.207	904,971
2026-03-18	0.500	0.770	0.497	0.720	3.822	1,348,110
2026-03-17	0.410	0.499	0.380	0.480	2.548	343,396
2026-03-16	0.420	0.449	0.360	0.408	2.166	412,882
2026-03-13	0.317	0.388	0.280	0.388	2.060	1,326,307
2026-03-12	0.330	0.330	0.275	0.294	1.561	901,862
2026-03-11	0.220	0.325	0.210	0.325	1.725	4,183,465
2026-03-10	1.040	1.040	0.882	0.888	4.714	19,793
2026-03-09	0.910	0.910	0.850	0.906	4.810	40,037
2026-03-06	0.950	0.950	0.850	0.896	4.757	175,166
2026-03-05	0.900	0.934	0.890	0.900	4.778	40,321
2026-03-04	0.900	0.942	0.890	0.900	4.778	11,287
2026-03-03	0.930	0.930	0.880	0.900	4.778	30,341
2026-03-02	0.998	0.998	0.882	0.890	4.725	28,178
2026-02-27	0.940	0.940	0.888	0.940	4.990	44,451
2026-02-26	0.950	0.966	0.906	0.942	5.001	83,771
2026-02-25	0.924	0.958	0.924	0.950	5.043	20,384
2026-02-24	0.994	0.994	0.932	0.976	5.181	68,538
2026-02-23	1.030	1.030	0.990	0.990	5.256	41,196
2026-02-20	1.020	1.030	0.984	1.020	5.415	50,579
2026-02-19	1.000	1.080	0.982	0.998	5.298	389,715
2026-02-18	0.990	1.015	0.956	0.998	5.298	47,636
2026-02-17	1.055	1.055	0.932	1.015	5.388	73,826
2026-02-16	0.982	1.125	0.950	0.978	5.192	383,110
2026-02-13	1.045	1.045	0.902	1.005	5.335	48,995
2026-02-12	1.050	1.055	1.020	1.045	5.548	54,096
2026-02-11	1.080	1.085	1.000	1.050	5.574	245,957
2026-02-10	1.100	1.115	1.065	1.080	5.733	49,397
2026-02-09	1.160	1.160	1.080	1.095	5.813	25,377
2026-02-06	1.130	1.130	1.060	1.120	5.946	47,494
2026-02-05	1.130	1.170	1.080	1.130	5.999	46,625
2026-02-04	1.220	1.220	1.075	1.130	5.999	108,302
2026-02-03	1.150	1.195	1.150	1.195	6.344	11,794
2026-02-02	1.200	1.200	1.160	1.170	6.211	17,192

← NewerPage 3 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.