Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.460 | 3.460 | 3.240 | 3.360 | 17.837 | 7,712 |
| 2025-10-30 | 3.310 | 3.440 | 3.290 | 3.290 | 17.466 | 3,351 |
| 2025-10-29 | 3.300 | 3.310 | 3.220 | 3.310 | 17.572 | 6,200 |
| 2025-10-28 | 3.460 | 3.460 | 3.230 | 3.270 | 17.360 | 22,266 |
| 2025-10-27 | 3.380 | 3.380 | 3.210 | 3.350 | 17.784 | 26,300 |
| 2025-10-24 | 3.500 | 3.500 | 3.270 | 3.400 | 18.050 | 15,644 |
| 2025-10-23 | 3.350 | 3.580 | 3.350 | 3.500 | 18.581 | 9,310 |
| 2025-10-22 | 3.400 | 3.400 | 3.160 | 3.320 | 17.625 | 22,076 |
| 2025-10-21 | 3.300 | 3.330 | 3.290 | 3.330 | 17.678 | 12,391 |
| 2025-10-20 | 3.460 | 3.460 | 3.200 | 3.250 | 17.253 | 10,529 |
| 2025-10-17 | 3.360 | 3.360 | 3.120 | 3.280 | 17.413 | 34,863 |
| 2025-10-16 | 3.420 | 3.430 | 3.190 | 3.360 | 17.837 | 44,170 |
| 2025-10-15 | 3.420 | 3.420 | 3.310 | 3.380 | 17.943 | 21,745 |
| 2025-10-14 | 3.470 | 3.470 | 3.220 | 3.390 | 17.997 | 16,826 |
| 2025-10-13 | 3.350 | 3.410 | 3.100 | 3.410 | 18.103 | 16,798 |
| 2025-10-10 | 3.260 | 3.370 | 3.220 | 3.370 | 17.890 | 25,615 |
| 2025-10-09 | 3.490 | 3.490 | 3.300 | 3.420 | 18.156 | 19,458 |
| 2025-10-08 | 3.250 | 3.480 | 3.240 | 3.430 | 18.209 | 21,362 |
| 2025-10-07 | 3.460 | 3.480 | 3.360 | 3.410 | 18.103 | 28,510 |
| 2025-10-06 | 3.300 | 3.470 | 3.300 | 3.410 | 18.103 | 12,656 |
| 2025-10-03 | 3.310 | 3.470 | 3.300 | 3.450 | 18.315 | 15,774 |
| 2025-10-02 | 3.300 | 3.470 | 3.300 | 3.470 | 18.421 | 10 |
| 2025-10-01 | 3.500 | 3.500 | 3.390 | 3.470 | 18.421 | 1,355 |
| 2025-09-30 | 3.460 | 3.490 | 3.270 | 3.490 | 18.527 | 1,132 |
| 2025-09-29 | 3.390 | 3.440 | 3.270 | 3.440 | 18.262 | 4,046 |
| 2025-09-26 | 3.380 | 3.500 | 3.380 | 3.480 | 18.474 | 3,302 |
| 2025-09-25 | 3.430 | 3.470 | 3.350 | 3.420 | 18.156 | 9,846 |
| 2025-09-24 | 3.600 | 3.600 | 3.480 | 3.560 | 18.899 | 5,159 |
| 2025-09-23 | 3.600 | 3.600 | 3.280 | 3.590 | 19.058 | 6,355 |
| 2025-09-22 | 3.200 | 3.430 | 3.100 | 3.420 | 18.156 | 19,825 |
| 2025-09-19 | 3.000 | 3.200 | 2.820 | 3.190 | 16.935 | 62,559 |
| 2025-09-18 | 3.100 | 3.100 | 2.790 | 2.940 | 15.608 | 57,771 |
| 2025-09-17 | 3.380 | 3.380 | 2.890 | 3.060 | 16.245 | 64,662 |
| 2025-09-16 | 3.290 | 3.290 | 2.900 | 3.070 | 16.298 | 44,061 |
| 2025-09-15 | 3.490 | 3.490 | 3.290 | 3.290 | 17.466 | 40,330 |
| 2025-09-12 | 3.500 | 3.500 | 3.360 | 3.430 | 18.209 | 11,019 |
| 2025-09-11 | 3.500 | 3.500 | 3.360 | 3.490 | 18.527 | 2,036 |
| 2025-09-10 | 3.480 | 3.480 | 3.380 | 3.470 | 18.421 | 4,204 |
| 2025-09-09 | 3.500 | 3.500 | 3.370 | 3.480 | 18.474 | 6,150 |
| 2025-09-08 | 3.550 | 3.550 | 3.400 | 3.490 | 18.527 | 4,636 |
| 2025-09-05 | 3.420 | 3.510 | 3.360 | 3.480 | 18.474 | 6,532 |
| 2025-09-04 | 3.550 | 3.550 | 3.360 | 3.540 | 18.793 | 15,610 |
| 2025-09-03 | 3.550 | 3.550 | 3.400 | 3.530 | 18.740 | 1,210 |
| 2025-09-02 | 3.600 | 3.600 | 3.430 | 3.550 | 18.846 | 14,274 |
| 2025-09-01 | 3.940 | 3.940 | 3.400 | 3.510 | 18.634 | 10,326 |
| 2025-08-29 | 3.630 | 3.630 | 3.410 | 3.600 | 19.111 | 6,513 |
| 2025-08-28 | 3.560 | 3.560 | 3.500 | 3.550 | 18.846 | 49,635 |
| 2025-08-27 | 3.500 | 3.600 | 3.300 | 3.560 | 18.899 | 28,957 |
| 2025-08-26 | 3.500 | 3.540 | 3.310 | 3.540 | 18.793 | 10,556 |
| 2025-08-25 | 3.750 | 3.980 | 3.350 | 3.480 | 18.474 | 54,402 |
| 2025-08-22 | 3.750 | 3.750 | 3.450 | 3.690 | 19.589 | 53,708 |
| 2025-08-21 | 3.800 | 3.800 | 3.450 | 3.630 | 19.271 | 66,976 |
| 2025-08-20 | 4.250 | 4.250 | 3.590 | 3.750 | 19.908 | 132,424 |
| 2025-08-19 | 4.400 | 4.400 | 4.230 | 4.250 | 22.562 | 18,568 |
| 2025-08-18 | 4.500 | 4.500 | 4.280 | 4.290 | 22.774 | 22,790 |
| 2025-08-15 | 4.330 | 4.430 | 4.320 | 4.390 | 23.305 | 8,188 |
| 2025-08-14 | 4.450 | 4.450 | 4.330 | 4.440 | 23.571 | 8,068 |
| 2025-08-13 | 4.330 | 4.450 | 4.320 | 4.450 | 23.624 | 6,839 |
| 2025-08-12 | 4.470 | 4.470 | 4.320 | 4.390 | 23.305 | 4,114 |
| 2025-08-11 | 4.360 | 4.470 | 4.320 | 4.470 | 23.730 | 17,233 |
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.