Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.450 | 4.480 | 4.320 | 4.480 | 23.783 | 5,635 |
| 2025-08-07 | 4.350 | 4.480 | 4.350 | 4.480 | 23.783 | 12,851 |
| 2025-08-06 | 4.530 | 4.530 | 4.300 | 4.460 | 23.677 | 21,061 |
| 2025-08-05 | 4.560 | 4.560 | 4.410 | 4.530 | 24.049 | 14,832 |
| 2025-08-04 | 4.610 | 4.610 | 4.460 | 4.500 | 23.889 | 7,287 |
| 2025-08-01 | 4.450 | 4.500 | 4.440 | 4.490 | 23.836 | 10,943 |
| 2025-07-31 | 4.500 | 4.570 | 4.420 | 4.570 | 24.261 | 8,265 |
| 2025-07-30 | 4.360 | 4.510 | 4.330 | 4.470 | 23.730 | 2,664 |
| 2025-07-29 | 4.480 | 4.580 | 4.210 | 4.580 | 24.314 | 4,537 |
| 2025-07-28 | 4.400 | 4.420 | 4.300 | 4.420 | 23.465 | 1,683 |
| 2025-07-25 | 4.480 | 4.480 | 4.280 | 4.460 | 23.677 | 10,784 |
| 2025-07-24 | 4.500 | 4.500 | 4.270 | 4.340 | 23.040 | 4,715 |
| 2025-07-23 | 4.250 | 4.390 | 4.230 | 4.390 | 23.305 | 9,743 |
| 2025-07-22 | 4.480 | 4.480 | 4.060 | 4.440 | 23.571 | 47,467 |
| 2025-07-21 | 4.400 | 4.500 | 4.180 | 4.290 | 22.774 | 25,839 |
| 2025-07-18 | 4.500 | 4.500 | 4.200 | 4.400 | 23.358 | 8,523 |
| 2025-07-17 | 4.590 | 4.590 | 4.210 | 4.500 | 23.889 | 5,550 |
| 2025-07-16 | 4.400 | 4.590 | 4.220 | 4.590 | 24.367 | 5,155 |
| 2025-07-15 | 4.390 | 4.390 | 4.220 | 4.330 | 22.987 | 8,210 |
| 2025-07-14 | 4.400 | 4.400 | 4.260 | 4.350 | 23.093 | 17,075 |
| 2025-07-11 | 4.500 | 4.500 | 4.390 | 4.420 | 23.465 | 6,657 |
| 2025-07-10 | 4.510 | 4.590 | 4.400 | 4.500 | 23.889 | 16,340 |
| 2025-07-09 | 4.600 | 4.800 | 4.390 | 4.600 | 24.420 | 16,369 |
| 2025-07-08 | 4.650 | 4.650 | 4.500 | 4.600 | 24.420 | 7,572 |
| 2025-07-07 | 4.500 | 4.720 | 4.500 | 4.720 | 25.057 | 1,722 |
| 2025-07-04 | 4.870 | 4.870 | 4.600 | 4.780 | 25.376 | 12,427 |
| 2025-07-03 | 4.760 | 4.850 | 4.610 | 4.710 | 25.004 | 6,658 |
| 2025-07-02 | 4.850 | 4.850 | 4.640 | 4.710 | 25.004 | 15,468 |
| 2025-07-01 | 4.830 | 4.830 | 4.570 | 4.710 | 25.004 | 24,241 |
| 2025-06-30 | 4.690 | 4.720 | 4.650 | 4.700 | 24.951 | 87,938 |
| 2025-06-27 | 4.880 | 4.880 | 4.730 | 4.830 | 25.641 | 7,465 |
| 2025-06-26 | 4.780 | 4.820 | 4.700 | 4.750 | 25.216 | 36,621 |
| 2025-06-25 | 4.880 | 4.880 | 4.600 | 4.800 | 25.482 | 15,283 |
| 2025-06-24 | 4.880 | 4.880 | 4.600 | 4.750 | 25.216 | 30,158 |
| 2025-06-23 | 4.800 | 4.800 | 4.690 | 4.720 | 25.057 | 57,373 |
| 2025-06-20 | 4.520 | 4.780 | 4.420 | 4.780 | 25.376 | 35,362 |
| 2025-06-19 | 4.490 | 4.490 | 4.300 | 4.480 | 23.783 | 83,161 |
| 2025-06-18 | 4.420 | 4.500 | 4.360 | 4.500 | 23.889 | 2,660 |
| 2025-06-17 | 4.640 | 4.640 | 4.440 | 4.460 | 23.677 | 11,301 |
| 2025-06-16 | 4.500 | 4.500 | 4.400 | 4.500 | 23.889 | 13,727 |
| 2025-06-13 | 4.500 | 4.500 | 4.330 | 4.470 | 23.730 | 15,080 |
| 2025-06-12 | 4.430 | 4.650 | 4.430 | 4.490 | 23.836 | 8,966 |
| 2025-06-11 | 4.740 | 4.740 | 4.350 | 4.600 | 24.420 | 12,102 |
| 2025-06-10 | 4.560 | 4.750 | 4.400 | 4.550 | 24.155 | 18,484 |
| 2025-06-06 | 4.880 | 4.880 | 4.500 | 4.540 | 24.102 | 40,720 |
| 2025-06-05 | 4.960 | 4.960 | 4.590 | 4.670 | 24.792 | 68,080 |
| 2025-06-04 | 4.920 | 5.200 | 4.920 | 5.180 | 27.499 | 7,605 |
| 2025-06-03 | 5.200 | 5.200 | 4.910 | 5.160 | 27.393 | 14,402 |
| 2025-06-02 | 5.260 | 5.260 | 5.020 | 5.060 | 26.862 | 1,572 |
| 2025-05-30 | 5.200 | 5.200 | 5.020 | 5.200 | 27.605 | 7,936 |
| 2025-05-28 | 5.100 | 5.240 | 5.000 | 5.180 | 27.499 | 8,221 |
| 2025-05-27 | 5.100 | 5.100 | 4.990 | 5.000 | 26.544 | 8,432 |
| 2025-05-26 | 5.000 | 5.200 | 4.990 | 5.040 | 26.756 | 25,080 |
| 2025-05-23 | 4.990 | 5.000 | 4.900 | 5.000 | 26.544 | 3,208 |
| 2025-05-22 | 5.200 | 5.200 | 5.020 | 5.100 | 27.074 | 2,228 |
| 2025-05-21 | 5.100 | 5.140 | 5.000 | 5.020 | 26.650 | 8,324 |
| 2025-05-20 | 5.140 | 5.220 | 5.000 | 5.080 | 26.968 | 10,848 |
| 2025-05-19 | 5.360 | 5.360 | 5.180 | 5.180 | 27.499 | 1,975 |
| 2025-05-16 | 5.100 | 5.180 | 5.100 | 5.180 | 27.499 | 2,122 |
| 2025-05-15 | 5.400 | 5.400 | 5.160 | 5.280 | 28.030 | 19,386 |
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.