UK markets closed

NEXT Biometrics Group ASA (NEXT.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
8.70+0.10 (+1.16%)
At close: 04:25PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.609.168.508.708.70443,225
02 May 20248.508.608.468.608.6083,941
30 Apr 20248.788.788.588.748.7417,827
29 Apr 20248.508.708.488.708.7098,545
26 Apr 20248.448.508.408.508.5046,257
25 Apr 20248.508.508.428.508.5028,045
24 Apr 20248.408.588.408.568.5639,713
23 Apr 20248.548.608.548.608.608,000
22 Apr 20248.748.788.528.708.7029,010
19 Apr 20248.608.688.588.688.685,430
18 Apr 20248.808.808.408.788.7859,207
17 Apr 20248.708.788.608.708.7020,618
16 Apr 20248.608.788.528.748.7488,205
15 Apr 20248.708.808.608.708.7030,968
12 Apr 20248.908.908.648.808.8038,894
11 Apr 20248.908.908.728.848.8474,424
10 Apr 20248.908.908.728.828.8273,888
09 Apr 20248.688.808.688.808.805,840
08 Apr 20248.848.848.768.808.8060,978
05 Apr 20248.588.788.568.788.78141,373
04 Apr 20248.888.888.588.608.60174,949
03 Apr 20248.928.928.768.908.9040,506
02 Apr 20249.009.008.768.928.9258,185
27 Mar 20248.909.008.709.009.00152,769
26 Mar 20248.808.928.508.788.78398,471
25 Mar 20248.408.888.408.728.72259,095
22 Mar 20248.168.328.168.328.3259,572
21 Mar 20248.208.288.148.288.2861,674
20 Mar 20248.088.288.088.248.2430,112
19 Mar 20248.288.288.088.188.1820,801
18 Mar 20248.308.328.088.208.2074,606
15 Mar 20248.308.308.008.288.2826,647
14 Mar 20248.188.207.908.208.2084,644
13 Mar 20248.208.408.008.008.00234,688
12 Mar 20248.288.308.208.288.2868,864
11 Mar 20248.368.388.228.348.3497,053
08 Mar 20248.408.408.028.368.36195,982
07 Mar 20248.488.487.988.268.26451,595
06 Mar 20248.508.508.408.488.4844,529
05 Mar 20248.408.448.328.448.4465,204
04 Mar 20248.608.608.388.468.4659,497
01 Mar 20248.368.668.268.508.50238,750
29 Feb 20248.428.488.288.448.4456,360
28 Feb 20248.448.528.408.408.4055,671
27 Feb 20248.448.588.408.448.4481,565
26 Feb 20248.388.528.328.448.4495,852
23 Feb 20248.268.408.208.408.4071,112
22 Feb 20248.468.468.288.388.38126,484
21 Feb 20248.308.468.268.388.3877,644
20 Feb 20248.508.608.308.408.40181,934
19 Feb 20248.388.608.308.408.40167,904
16 Feb 20247.928.407.908.408.40941,785
15 Feb 20248.108.107.887.987.98354,523
14 Feb 20247.968.147.888.008.00151,690
13 Feb 20248.108.107.888.108.10204,250
12 Feb 20248.188.208.008.128.12300,909
09 Feb 20248.208.207.988.108.10119,659
08 Feb 20248.208.207.828.108.1087,371
07 Feb 20247.808.307.808.208.20658,269
06 Feb 20247.808.007.667.967.96131,773
05 Feb 20247.907.967.547.967.96130,354
02 Feb 20247.907.947.827.907.9040,493
01 Feb 20248.008.007.827.907.9054,989
31 Jan 20247.947.987.827.987.9849,839
30 Jan 20248.048.047.908.008.0013,146
29 Jan 20248.068.067.848.008.0069,325
26 Jan 20248.008.047.848.048.0451,467
25 Jan 20248.068.107.968.088.0863,169
24 Jan 20248.208.227.748.108.10338,141
23 Jan 20247.928.247.888.248.24144,163
22 Jan 20248.008.007.848.008.0041,730
19 Jan 20247.967.967.827.947.94111,237
18 Jan 20247.988.007.887.967.9695,274
17 Jan 20248.008.007.767.907.9084,168
16 Jan 20247.908.007.907.987.9875,959
15 Jan 20247.907.967.807.967.96103,156
12 Jan 20248.308.348.008.008.00213,690
11 Jan 20248.108.468.008.248.24556,749
10 Jan 20248.128.187.908.048.04165,688
09 Jan 20248.208.287.888.108.10165,007
08 Jan 20247.888.207.668.208.20290,583
05 Jan 20247.067.887.047.887.881,576,898
04 Jan 20247.087.086.927.047.0429,321
03 Jan 20247.107.106.827.087.08129,333
02 Jan 20247.007.006.947.007.00112,865
29 Dec 20236.987.166.687.107.10330,175
28 Dec 20236.487.006.487.007.00208,563
27 Dec 20236.526.626.486.606.6045,292
22 Dec 20236.606.666.466.626.62347,365
21 Dec 20236.566.566.346.526.5254,876
20 Dec 20236.466.466.446.446.4433,549
19 Dec 20236.506.506.326.486.4873,887
18 Dec 20236.326.586.326.466.46154,149
15 Dec 20236.306.606.306.506.5070,248
14 Dec 20236.506.666.366.446.4472,369
13 Dec 20236.646.646.546.606.6048,110
12 Dec 20236.506.606.486.586.5850,711
11 Dec 20236.606.666.466.646.64221,635
08 Dec 20236.606.666.446.486.48148,957
07 Dec 20236.406.566.406.566.5642,743
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...