Next Biometrics Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 6.960 | 7.200 | 6.740 | 7.200 | 38.223 | 22,340 |
| 2024-11-13 | 7.000 | 7.120 | 6.880 | 6.960 | 36.949 | 4,992 |
| 2024-11-12 | 6.800 | 6.800 | 6.460 | 6.780 | 35.993 | 38,807 |
| 2024-11-11 | 6.880 | 6.880 | 6.660 | 6.800 | 36.099 | 45,762 |
| 2024-11-08 | 6.900 | 6.940 | 6.860 | 6.860 | 36.418 | 4,276 |
| 2024-11-07 | 6.920 | 6.940 | 6.800 | 6.880 | 36.524 | 15,938 |
| 2024-11-06 | 7.100 | 7.100 | 6.920 | 6.960 | 36.949 | 6,266 |
| 2024-11-05 | 7.080 | 7.080 | 6.940 | 7.000 | 37.161 | 4,811 |
| 2024-11-04 | 7.280 | 7.280 | 6.980 | 6.980 | 37.055 | 54,362 |
| 2024-11-01 | 7.180 | 7.320 | 6.980 | 7.320 | 38.860 | 32,622 |
| 2024-10-31 | 7.000 | 7.360 | 7.000 | 7.140 | 37.904 | 104,748 |
| 2024-10-30 | 7.000 | 7.000 | 6.900 | 7.000 | 37.161 | 21,307 |
| 2024-10-29 | 6.980 | 6.980 | 6.880 | 6.980 | 37.055 | 8,937 |
| 2024-10-28 | 7.300 | 7.300 | 6.860 | 7.000 | 37.161 | 20,351 |
| 2024-10-25 | 7.100 | 7.160 | 6.980 | 7.000 | 37.161 | 91,279 |
| 2024-10-24 | 7.200 | 7.200 | 7.020 | 7.200 | 38.223 | 20,500 |
| 2024-10-23 | 7.260 | 7.260 | 7.140 | 7.200 | 38.223 | 14,483 |
| 2024-10-22 | 7.360 | 7.460 | 7.140 | 7.240 | 38.435 | 13,077 |
| 2024-10-21 | 7.400 | 7.400 | 7.180 | 7.380 | 39.178 | 14,744 |
| 2024-10-18 | 7.360 | 7.360 | 7.080 | 7.200 | 38.223 | 20,974 |
| 2024-10-17 | 7.300 | 7.400 | 7.260 | 7.400 | 39.285 | 10,272 |
| 2024-10-16 | 7.400 | 7.400 | 7.080 | 7.280 | 38.647 | 123,554 |
| 2024-10-15 | 7.320 | 7.380 | 7.240 | 7.300 | 38.754 | 24,079 |
| 2024-10-14 | 7.540 | 7.660 | 7.340 | 7.400 | 39.285 | 36,912 |
| 2024-10-11 | 7.420 | 7.440 | 7.320 | 7.400 | 39.285 | 31,974 |
| 2024-10-10 | 7.660 | 7.660 | 7.340 | 7.360 | 39.072 | 52,639 |
| 2024-10-09 | 7.900 | 8.100 | 7.460 | 7.680 | 40.771 | 49,667 |
| 2024-10-08 | 7.880 | 7.880 | 7.580 | 7.720 | 40.983 | 44,184 |
| 2024-10-07 | 7.960 | 7.960 | 7.500 | 7.880 | 41.833 | 145,084 |
| 2024-10-04 | 7.800 | 7.920 | 7.520 | 7.820 | 41.514 | 24,043 |
| 2024-10-03 | 7.900 | 7.900 | 7.660 | 7.800 | 41.408 | 4,786 |
| 2024-10-02 | 7.800 | 7.940 | 7.700 | 7.940 | 42.151 | 11,084 |
| 2024-10-01 | 7.680 | 7.840 | 7.680 | 7.840 | 41.620 | 11,035 |
| 2024-09-30 | 7.640 | 7.900 | 7.640 | 7.840 | 41.620 | 12,308 |
| 2024-09-27 | 7.880 | 7.880 | 7.740 | 7.840 | 41.620 | 2,017 |
| 2024-09-26 | 7.560 | 7.880 | 7.300 | 7.880 | 41.833 | 24,546 |
| 2024-09-25 | 7.500 | 7.840 | 7.380 | 7.560 | 40.134 | 40,985 |
| 2024-09-24 | 7.600 | 7.600 | 7.360 | 7.560 | 40.134 | 14,346 |
| 2024-09-23 | 8.000 | 8.000 | 7.400 | 7.600 | 40.346 | 34,600 |
| 2024-09-20 | 7.680 | 7.860 | 7.640 | 7.740 | 41.089 | 18,161 |
| 2024-09-19 | 7.880 | 7.880 | 7.560 | 7.680 | 40.771 | 10,579 |
| 2024-09-18 | 7.860 | 7.860 | 7.640 | 7.700 | 40.877 | 8,706 |
| 2024-09-17 | 7.920 | 7.920 | 7.500 | 7.800 | 41.408 | 26,506 |
| 2024-09-16 | 8.000 | 8.000 | 7.800 | 7.900 | 41.939 | 11,717 |
| 2024-09-13 | 8.000 | 8.000 | 7.700 | 7.900 | 41.939 | 9,694 |
| 2024-09-12 | 7.800 | 8.000 | 7.800 | 8.000 | 42.470 | 11,254 |
| 2024-09-11 | 7.780 | 7.800 | 7.540 | 7.800 | 41.408 | 40,058 |
| 2024-09-10 | 7.580 | 7.800 | 7.380 | 7.800 | 41.408 | 38,850 |
| 2024-09-09 | 7.880 | 7.880 | 7.600 | 7.700 | 40.877 | 13,112 |
| 2024-09-06 | 7.940 | 7.940 | 7.600 | 7.840 | 41.620 | 16,139 |
| 2024-09-05 | 8.140 | 8.140 | 7.740 | 7.880 | 41.833 | 9,225 |
| 2024-09-04 | 8.100 | 8.100 | 7.860 | 7.900 | 41.939 | 4,099 |
| 2024-09-03 | 8.000 | 8.100 | 7.800 | 7.960 | 42.257 | 10,667 |
| 2024-09-02 | 8.160 | 8.160 | 7.780 | 7.880 | 41.833 | 62,753 |
| 2024-08-30 | 8.120 | 8.120 | 7.940 | 8.000 | 42.470 | 62,609 |
| 2024-08-29 | 8.000 | 8.100 | 7.900 | 8.080 | 42.894 | 17,599 |
| 2024-08-28 | 7.880 | 7.960 | 7.860 | 7.960 | 42.257 | 2,863 |
| 2024-08-27 | 7.840 | 7.920 | 7.800 | 7.880 | 41.833 | 8,784 |
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.