Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.600 | 5.600 | 5.120 | 5.300 | 28.136 | 15,434 |
| 2025-05-13 | 5.520 | 5.520 | 5.040 | 5.340 | 28.349 | 6,967 |
| 2025-05-12 | 5.100 | 5.220 | 5.100 | 5.220 | 27.712 | 7,756 |
| 2025-05-09 | 5.400 | 5.400 | 5.020 | 5.140 | 27.287 | 17,423 |
| 2025-05-08 | 5.160 | 5.360 | 5.000 | 5.100 | 27.074 | 69,608 |
| 2025-05-07 | 5.280 | 5.480 | 5.140 | 5.320 | 28.242 | 52,908 |
| 2025-05-06 | 5.300 | 5.300 | 5.080 | 5.200 | 27.605 | 14,379 |
| 2025-05-05 | 5.220 | 5.220 | 4.940 | 5.100 | 27.074 | 5,819 |
| 2025-05-02 | 5.580 | 5.580 | 5.080 | 5.080 | 26.968 | 21,119 |
| 2025-04-30 | 5.100 | 5.480 | 4.830 | 5.480 | 29.092 | 12,872 |
| 2025-04-29 | 5.620 | 5.620 | 4.700 | 4.900 | 26.013 | 5,679 |
| 2025-04-28 | 4.900 | 4.900 | 4.700 | 4.870 | 25.853 | 11,570 |
| 2025-04-25 | 4.880 | 4.880 | 4.640 | 4.700 | 24.951 | 12,181 |
| 2025-04-24 | 4.600 | 4.750 | 4.500 | 4.750 | 25.216 | 6,843 |
| 2025-04-23 | 4.500 | 4.790 | 4.490 | 4.530 | 24.049 | 159,570 |
| 2025-04-22 | 4.890 | 4.900 | 4.600 | 4.900 | 26.013 | 16,567 |
| 2025-04-16 | 4.850 | 4.850 | 4.700 | 4.850 | 25.747 | 4,085 |
| 2025-04-15 | 4.900 | 4.900 | 4.710 | 4.890 | 25.960 | 436 |
| 2025-04-14 | 5.360 | 5.360 | 4.890 | 4.900 | 26.013 | 24,955 |
| 2025-04-11 | 4.970 | 4.970 | 4.600 | 4.950 | 26.278 | 20,725 |
| 2025-04-10 | 5.460 | 5.460 | 4.870 | 5.020 | 26.650 | 8,654 |
| 2025-04-09 | 4.980 | 4.980 | 4.520 | 4.980 | 26.437 | 3,250 |
| 2025-04-08 | 5.080 | 5.080 | 4.900 | 4.960 | 26.331 | 12,234 |
| 2025-04-07 | 5.060 | 5.060 | 4.570 | 4.950 | 26.278 | 15,703 |
| 2025-04-04 | 5.500 | 5.500 | 4.960 | 5.180 | 27.499 | 16,278 |
| 2025-04-03 | 5.280 | 5.280 | 5.000 | 5.180 | 27.499 | 6,913 |
| 2025-04-02 | 5.280 | 5.300 | 5.060 | 5.260 | 27.924 | 21,023 |
| 2025-04-01 | 5.300 | 5.300 | 5.200 | 5.300 | 28.136 | 2,127 |
| 2025-03-31 | 5.460 | 5.460 | 5.280 | 5.300 | 28.136 | 6,819 |
| 2025-03-28 | 5.480 | 5.480 | 5.260 | 5.300 | 28.136 | 2,083 |
| 2025-03-27 | 5.500 | 5.500 | 5.300 | 5.360 | 28.455 | 1,818 |
| 2025-03-26 | 5.540 | 5.540 | 5.340 | 5.440 | 28.879 | 5,308 |
| 2025-03-25 | 5.400 | 5.480 | 5.300 | 5.460 | 28.986 | 11,192 |
| 2025-03-24 | 5.600 | 5.600 | 5.340 | 5.400 | 28.667 | 6,079 |
| 2025-03-21 | 5.500 | 5.680 | 5.500 | 5.520 | 29.304 | 6,116 |
| 2025-03-20 | 5.800 | 5.800 | 5.440 | 5.500 | 29.198 | 24,859 |
| 2025-03-19 | 5.880 | 5.880 | 5.700 | 5.820 | 30.897 | 2,984 |
| 2025-03-18 | 5.960 | 5.960 | 5.700 | 5.900 | 31.321 | 13,725 |
| 2025-03-17 | 6.000 | 6.000 | 5.960 | 5.960 | 31.640 | 433 |
| 2025-03-14 | 5.960 | 5.960 | 5.740 | 5.880 | 31.215 | 3,562 |
| 2025-03-13 | 5.760 | 5.860 | 5.660 | 5.820 | 30.897 | 12,842 |
| 2025-03-12 | 6.000 | 6.000 | 5.680 | 5.900 | 31.321 | 9,315 |
| 2025-03-11 | 5.840 | 5.840 | 5.640 | 5.820 | 30.897 | 18,625 |
| 2025-03-10 | 5.960 | 5.960 | 5.720 | 5.860 | 31.109 | 5,128 |
| 2025-03-07 | 5.800 | 5.960 | 5.600 | 5.960 | 31.640 | 21,731 |
| 2025-03-06 | 5.880 | 5.960 | 5.760 | 5.800 | 30.791 | 11,103 |
| 2025-03-05 | 5.700 | 5.800 | 5.620 | 5.760 | 30.578 | 12,737 |
| 2025-03-04 | 5.800 | 5.800 | 5.540 | 5.740 | 30.472 | 41,950 |
| 2025-03-03 | 5.840 | 5.840 | 5.720 | 5.800 | 30.791 | 4,791 |
| 2025-02-28 | 5.840 | 5.880 | 5.740 | 5.880 | 31.215 | 5,742 |
| 2025-02-27 | 5.900 | 5.900 | 5.780 | 5.880 | 31.215 | 12,545 |
| 2025-02-26 | 5.980 | 6.000 | 5.880 | 6.000 | 31.852 | 12,456 |
| 2025-02-25 | 6.180 | 6.180 | 6.000 | 6.060 | 32.171 | 2,566 |
| 2025-02-24 | 6.200 | 6.200 | 6.000 | 6.020 | 31.958 | 11,856 |
| 2025-02-21 | 6.000 | 6.140 | 5.840 | 6.140 | 32.596 | 12,727 |
| 2025-02-20 | 5.800 | 5.900 | 5.640 | 5.900 | 31.321 | 45,153 |
| 2025-02-19 | 5.960 | 5.960 | 5.440 | 5.860 | 31.109 | 22,594 |
| 2025-02-18 | 5.920 | 6.000 | 5.600 | 5.680 | 30.154 | 35,271 |
| 2025-02-17 | 6.100 | 6.100 | 5.600 | 5.740 | 30.472 | 15,967 |
| 2025-02-14 | 6.100 | 6.100 | 5.800 | 5.980 | 31.746 | 13,840 |
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.