NEXT Biometrics Group ASA (OSL:NEXT)
Norway · Delayed Price · Currency is NOK 0.9740
+0.0340 (3.62%)
Jun 3, 2026, 4:25 PM CET
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 3.62% | 100,282 |
| Jun 2, 2026 | 0.95 | 1.00 | 0.92 | 0.94 | 0.94 | -2.08% | 135,535 |
| Jun 1, 2026 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | - | 117,035 |
| May 29, 2026 | 1.00 | 1.09 | 0.90 | 0.96 | 0.96 | -3.03% | 248,524 |
| May 28, 2026 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | -13.16% | 408,591 |
| May 27, 2026 | 1.10 | 1.20 | 1.06 | 1.14 | 1.14 | -4.19% | 67,852 |
| May 26, 2026 | 1.30 | 1.30 | 1.07 | 1.19 | 1.19 | -0.85% | 134,964 |
| May 22, 2026 | 1.13 | 1.20 | 1.11 | 1.20 | 1.20 | 0.02% | 255,203 |
| May 21, 2026 | 1.32 | 1.50 | 1.15 | 1.20 | 1.20 | -9.11% | 130,558 |
| May 20, 2026 | 1.50 | 1.80 | 1.32 | 1.32 | 1.32 | 4.04% | 578,540 |
| May 19, 2026 | 2.85 | 2.85 | 1.98 | 2.39 | 1.27 | -29.70% | 589,156 |
| May 18, 2026 | 3.25 | 3.50 | 3.25 | 3.40 | 1.80 | 1.48% | 22,797 |
| May 15, 2026 | 3.30 | 3.40 | 3.22 | 3.35 | 1.78 | 1.50% | 88,762 |
| May 13, 2026 | 3.36 | 3.58 | 3.20 | 3.30 | 1.75 | -1.21% | 41,893 |
| May 12, 2026 | 3.48 | 3.48 | 3.20 | 3.34 | 1.77 | -4.54% | 133,411 |
| May 11, 2026 | 3.74 | 3.74 | 3.50 | 3.50 | 1.86 | -6.38% | 36,152 |
| May 8, 2026 | 4.00 | 4.00 | 3.60 | 3.74 | 1.98 | -2.63% | 93,296 |
| May 7, 2026 | 3.75 | 3.84 | 3.75 | 3.84 | 2.04 | -0.27% | 64,803 |
| May 6, 2026 | 3.81 | 3.89 | 3.80 | 3.85 | 2.04 | 0.46% | 29,087 |
| May 5, 2026 | 3.83 | 3.91 | 3.70 | 3.83 | 2.03 | 0.07% | 25,080 |
| May 4, 2026 | 4.02 | 4.05 | 3.75 | 3.83 | 2.03 | -4.73% | 94,619 |
| Apr 30, 2026 | 4.01 | 4.14 | 3.90 | 4.02 | 2.13 | -6.51% | 64,889 |
| Apr 29, 2026 | 4.42 | 4.50 | 4.00 | 4.30 | 2.28 | -0.52% | 142,442 |
| Apr 28, 2026 | 4.55 | 4.55 | 4.25 | 4.32 | 2.29 | -5.83% | 85,629 |
| Apr 27, 2026 | 4.81 | 4.81 | 4.33 | 4.59 | 2.44 | -8.20% | 157,259 |
| Apr 24, 2026 | 5.20 | 5.20 | 4.75 | 5.00 | 2.65 | - | 15,575 |
| Apr 23, 2026 | 5.10 | 5.10 | 4.80 | 5.00 | 2.65 | - | 32,746 |
| Apr 22, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 2.65 | -7.06% | 47,936 |
| Apr 21, 2026 | 5.10 | 5.40 | 5.10 | 5.38 | 2.86 | 2.48% | 18,713 |
| Apr 20, 2026 | 5.20 | 5.25 | 5.02 | 5.25 | 2.79 | 0.96% | 28,530 |
| Apr 17, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 2.76 | - | 36,476 |
| Apr 16, 2026 | 5.33 | 5.40 | 5.00 | 5.20 | 2.76 | -7.14% | 324,798 |
| Apr 15, 2026 | 5.60 | 5.60 | 5.32 | 5.60 | 2.97 | -1.41% | 11,552 |
| Apr 14, 2026 | 6.00 | 6.00 | 5.20 | 5.68 | 3.02 | -5.33% | 22,386 |
| Apr 13, 2026 | 5.40 | 6.00 | 5.30 | 6.00 | 3.19 | 11.94% | 14,379 |
| Apr 10, 2026 | 5.94 | 5.94 | 5.00 | 5.36 | 2.85 | 3.08% | 38,162 |
| Apr 9, 2026 | 5.22 | 5.22 | 4.81 | 5.20 | 2.76 | 2.36% | 53,976 |
| Apr 8, 2026 | 5.14 | 5.14 | 4.51 | 5.08 | 2.70 | - | 136,059 |
| Apr 7, 2026 | 5.26 | 5.26 | 4.60 | 5.08 | 2.70 | 3.67% | 82,129 |
| Apr 1, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 2.60 | -5.77% | 51,465 |
| Mar 31, 2026 | 5.26 | 5.26 | 4.63 | 5.20 | 2.76 | -3.70% | 168,407 |
| Mar 30, 2026 | 5.00 | 5.94 | 4.33 | 5.40 | 2.87 | 12.73% | 400,894 |
| Mar 27, 2026 | 4.90 | 5.18 | 4.64 | 4.79 | 2.54 | 1.91% | 53,973 |
| Mar 26, 2026 | 5.30 | 5.32 | 4.01 | 4.70 | 2.50 | -11.32% | 155,027 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 2.81 | -7.02% | 85,825 |
| Mar 24, 2026 | 5.88 | 5.88 | 5.36 | 5.70 | 3.03 | -1.72% | 125,989 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.50 | 5.80 | 3.08 | -1.69% | 116,989 |
| Mar 20, 2026 | 5.90 | 6.14 | 5.70 | 5.90 | 3.13 | -2.32% | 89,626 |
| Mar 19, 2026 | 6.56 | 6.66 | 5.18 | 6.04 | 3.21 | -16.11% | 480,421 |
| Mar 18, 2026 | 5.00 | 7.70 | 4.97 | 7.20 | 3.82 | 50.00% | 715,671 |