Next Biometrics Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	5.920	5.920	5.740	5.880	31.215	19,551
2025-02-12	6.140	6.140	5.660	5.980	31.746	34,747
2025-02-11	6.200	6.200	5.720	6.160	32.702	28,154
2025-02-10	6.260	6.260	6.020	6.180	32.808	10,192
2025-02-07	6.260	6.260	6.060	6.200	32.914	13,168
2025-02-06	6.620	6.620	6.160	6.200	32.914	23,043
2025-02-05	6.500	6.660	6.400	6.480	34.400	15,461
2025-02-04	6.820	6.820	6.500	6.640	35.250	21,903
2025-02-03	6.880	6.880	6.500	6.800	36.099	41,552
2025-01-31	7.180	7.200	6.680	6.880	36.524	34,341
2025-01-30	7.200	7.220	7.040	7.180	38.117	42,719
2025-01-29	6.760	7.100	6.540	7.100	37.692	52,709
2025-01-28	6.900	6.900	6.600	6.720	35.675	19,570
2025-01-27	6.900	6.900	6.660	6.800	36.099	14,581
2025-01-24	6.900	6.900	6.700	6.800	36.099	21,875
2025-01-23	6.720	6.960	6.680	6.900	36.630	15,994
2025-01-22	6.500	6.920	6.360	6.700	35.568	30,589
2025-01-21	6.700	6.700	6.380	6.400	33.976	11,821
2025-01-20	6.440	6.720	6.120	6.560	34.825	69,874
2025-01-17	6.200	6.300	6.160	6.300	33.445	73,399
2025-01-16	6.240	6.240	6.160	6.200	32.914	11,900
2025-01-15	6.280	6.280	6.140	6.200	32.914	5,475
2025-01-14	6.280	6.280	6.140	6.180	32.808	2,282
2025-01-13	6.220	6.260	6.080	6.260	33.233	14,928
2025-01-10	6.300	6.300	6.100	6.220	33.020	8,227
2025-01-09	6.380	6.400	6.260	6.300	33.445	7,464
2025-01-08	6.680	6.680	6.360	6.500	34.507	112,123
2025-01-07	6.700	6.700	6.580	6.600	35.038	8,621
2025-01-06	6.920	6.920	6.660	6.700	35.568	120,951
2025-01-03	6.940	6.940	6.740	6.940	36.842	7,490
2025-01-02	7.000	7.100	6.800	6.940	36.842	35,038
2024-12-30	6.800	7.100	6.700	6.880	36.524	28,043
2024-12-27	6.640	6.800	6.600	6.800	36.099	11,047
2024-12-23	6.560	6.800	6.560	6.800	36.099	4,374
2024-12-20	6.500	6.540	6.360	6.540	34.719	21,476
2024-12-19	6.420	6.460	6.400	6.460	34.294	17,458
2024-12-18	6.500	6.520	6.320	6.500	34.507	15,323
2024-12-17	6.540	6.540	6.300	6.500	34.507	14,491
2024-12-16	6.500	6.500	6.360	6.460	34.294	23,700
2024-12-13	6.680	6.680	6.420	6.600	35.038	22,913
2024-12-12	6.700	6.700	6.540	6.620	35.144	11,826
2024-12-11	6.740	6.740	6.600	6.620	35.144	8,326
2024-12-10	6.800	6.800	6.640	6.780	35.993	8,672
2024-12-09	6.740	6.740	6.620	6.640	35.250	22,775
2024-12-06	6.780	6.800	6.620	6.800	36.099	12,470
2024-12-05	6.500	6.780	6.340	6.780	35.993	15,259
2024-12-04	6.380	6.540	6.320	6.500	34.507	65,500
2024-12-03	6.540	6.540	6.280	6.400	33.976	23,868
2024-12-02	6.600	6.600	6.360	6.480	34.400	47,140
2024-11-29	6.700	6.700	6.480	6.600	35.038	23,777
2024-11-28	6.780	6.780	6.560	6.640	35.250	10,610
2024-11-27	6.700	6.800	6.600	6.780	35.993	13,476
2024-11-26	6.500	6.700	6.380	6.700	35.568	40,888
2024-11-25	6.820	6.820	6.440	6.500	34.507	35,370
2024-11-22	6.800	6.920	6.620	6.920	36.736	12,761
2024-11-21	6.660	6.880	6.460	6.880	36.524	11,103
2024-11-20	6.820	6.820	6.400	6.660	35.356	30,586
2024-11-19	6.800	6.800	6.620	6.740	35.781	19,617
2024-11-18	6.980	6.980	6.640	6.700	35.568	45,948
2024-11-15	7.100	7.100	6.840	7.000	37.161	6,574

← NewerPage 8 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.