Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.200 | 1.200 | 1.160 | 1.170 | 6.211 | 17,192 |
| 2026-01-30 | 1.270 | 1.270 | 1.180 | 1.200 | 6.371 | 33,556 |
| 2026-01-29 | 1.250 | 1.265 | 1.200 | 1.200 | 6.371 | 41,644 |
| 2026-01-28 | 1.200 | 1.240 | 1.200 | 1.240 | 6.583 | 56,589 |
| 2026-01-27 | 1.380 | 1.380 | 1.195 | 1.220 | 6.477 | 157,462 |
| 2026-01-26 | 1.255 | 1.270 | 1.210 | 1.260 | 6.689 | 65,502 |
| 2026-01-23 | 1.425 | 1.425 | 1.200 | 1.235 | 6.556 | 77,610 |
| 2026-01-22 | 1.160 | 1.260 | 1.160 | 1.210 | 6.424 | 144,671 |
| 2026-01-21 | 1.200 | 1.250 | 1.135 | 1.160 | 6.158 | 329,453 |
| 2026-01-20 | 1.360 | 1.360 | 1.250 | 1.270 | 6.742 | 140,859 |
| 2026-01-19 | 1.450 | 1.450 | 1.345 | 1.345 | 7.140 | 118,353 |
| 2026-01-16 | 1.600 | 1.600 | 1.410 | 1.450 | 7.698 | 83,161 |
| 2026-01-15 | 1.510 | 1.515 | 1.450 | 1.490 | 7.910 | 132,904 |
| 2026-01-14 | 1.760 | 1.825 | 1.495 | 1.510 | 8.016 | 555,900 |
| 2026-01-13 | 1.670 | 1.670 | 1.560 | 1.560 | 8.282 | 65,957 |
| 2026-01-12 | 1.630 | 1.650 | 1.590 | 1.625 | 8.627 | 76,450 |
| 2026-01-09 | 1.600 | 1.665 | 1.600 | 1.620 | 8.600 | 106,405 |
| 2026-01-08 | 1.680 | 1.680 | 1.600 | 1.645 | 8.733 | 50,486 |
| 2026-01-07 | 1.685 | 1.685 | 1.570 | 1.600 | 8.494 | 98,306 |
| 2026-01-06 | 1.700 | 1.700 | 1.590 | 1.600 | 8.494 | 71,510 |
| 2026-01-05 | 1.670 | 1.690 | 1.590 | 1.630 | 8.653 | 69,540 |
| 2026-01-02 | 1.895 | 1.895 | 1.635 | 1.700 | 9.025 | 211,033 |
| 2025-12-30 | 2.350 | 2.390 | 1.835 | 1.835 | 9.742 | 309,598 |
| 2025-12-29 | 1.500 | 2.400 | 1.485 | 2.400 | 12.741 | 431,801 |
| 2025-12-23 | 1.365 | 1.485 | 1.365 | 1.485 | 7.883 | 49,371 |
| 2025-12-22 | 1.450 | 1.450 | 1.360 | 1.375 | 7.300 | 276,428 |
| 2025-12-19 | 1.405 | 1.405 | 1.355 | 1.365 | 7.246 | 38,616 |
| 2025-12-18 | 1.455 | 1.455 | 1.365 | 1.405 | 7.459 | 81,173 |
| 2025-12-17 | 1.385 | 1.450 | 1.380 | 1.450 | 7.698 | 57,755 |
| 2025-12-16 | 1.400 | 1.475 | 1.380 | 1.450 | 7.698 | 31,504 |
| 2025-12-15 | 1.520 | 1.550 | 1.395 | 1.420 | 7.538 | 115,580 |
| 2025-12-12 | 1.420 | 1.510 | 1.420 | 1.510 | 8.016 | 17,537 |
| 2025-12-11 | 1.500 | 1.505 | 1.400 | 1.505 | 7.990 | 51,996 |
| 2025-12-10 | 1.550 | 1.550 | 1.470 | 1.500 | 7.963 | 37,418 |
| 2025-12-09 | 1.670 | 1.690 | 1.510 | 1.540 | 8.175 | 86,877 |
| 2025-12-08 | 1.560 | 1.700 | 1.470 | 1.600 | 8.494 | 203,098 |
| 2025-12-05 | 1.495 | 1.525 | 1.470 | 1.490 | 7.910 | 29,789 |
| 2025-12-04 | 1.550 | 1.550 | 1.425 | 1.470 | 7.804 | 49,434 |
| 2025-12-03 | 1.600 | 1.600 | 1.505 | 1.505 | 7.990 | 67,248 |
| 2025-12-02 | 1.570 | 1.620 | 1.550 | 1.550 | 8.229 | 85,932 |
| 2025-12-01 | 1.420 | 1.595 | 1.420 | 1.530 | 8.122 | 141,513 |
| 2025-11-28 | 1.500 | 1.500 | 1.380 | 1.415 | 7.512 | 66,352 |
| 2025-11-27 | 1.500 | 1.645 | 1.470 | 1.500 | 7.963 | 198,876 |
| 2025-11-26 | 1.455 | 1.520 | 1.425 | 1.520 | 8.069 | 139,431 |
| 2025-11-25 | 1.650 | 1.665 | 1.485 | 1.545 | 8.202 | 173,849 |
| 2025-11-24 | 1.905 | 1.905 | 1.630 | 1.650 | 8.759 | 201,229 |
| 2025-11-21 | 2.000 | 2.000 | 1.780 | 1.900 | 10.087 | 99,030 |
| 2025-11-20 | 2.000 | 2.000 | 1.860 | 1.900 | 10.087 | 273,763 |
| 2025-11-19 | 1.900 | 2.000 | 1.300 | 2.000 | 10.617 | 1,522,986 |
| 2025-11-18 | 2.990 | 2.990 | 2.710 | 2.740 | 14.546 | 38,846 |
| 2025-11-17 | 2.800 | 2.800 | 2.500 | 2.750 | 14.599 | 25,521 |
| 2025-11-14 | 2.880 | 2.950 | 2.690 | 2.800 | 14.864 | 84,403 |
| 2025-11-13 | 3.100 | 3.100 | 2.890 | 2.900 | 15.395 | 19,273 |
| 2025-11-12 | 3.400 | 3.400 | 2.940 | 3.000 | 15.926 | 15,635 |
| 2025-11-11 | 3.150 | 3.150 | 3.000 | 3.100 | 16.457 | 21,851 |
| 2025-11-10 | 3.170 | 3.200 | 3.090 | 3.140 | 16.669 | 11,194 |
| 2025-11-07 | 3.400 | 3.400 | 3.190 | 3.280 | 17.413 | 5,739 |
| 2025-11-06 | 3.460 | 3.460 | 3.190 | 3.280 | 17.413 | 28,330 |
| 2025-11-05 | 3.220 | 3.340 | 3.220 | 3.340 | 17.731 | 4,130 |
| 2025-11-04 | 3.380 | 3.410 | 3.260 | 3.300 | 17.519 | 14,107 |
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.