NEXT Biometrics Group ASA (OSL:NEXT)
Norway
· Delayed Price · Currency is NOK 4.323
-0.268 (-5.83%)
Apr 28, 2026, 4:29 PM CET
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.55 | 4.55 | 4.25 | 4.32 | 4.32 | -5.82% | 85,630 |
| Apr 27, 2026 | 4.81 | 4.81 | 4.33 | 4.59 | 4.59 | -8.20% | 157,260 |
| Apr 24, 2026 | 5.20 | 5.20 | 4.75 | 5.00 | 5.00 | - | 15,576 |
| Apr 23, 2026 | 5.10 | 5.10 | 4.80 | 5.00 | 5.00 | - | 32,747 |
| Apr 22, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | -7.06% | 47,937 |
| Apr 21, 2026 | 5.10 | 5.40 | 5.10 | 5.38 | 5.38 | 2.48% | 18,714 |
| Apr 20, 2026 | 5.20 | 5.25 | 5.02 | 5.25 | 5.25 | 0.96% | 28,531 |
| Apr 17, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | - | 36,477 |
| Apr 16, 2026 | 5.33 | 5.40 | 5.00 | 5.20 | 5.20 | -7.14% | 324,799 |
| Apr 15, 2026 | 5.60 | 5.60 | 5.32 | 5.60 | 5.60 | -1.41% | 11,553 |
| Apr 14, 2026 | 6.00 | 6.00 | 5.20 | 5.68 | 5.68 | -5.33% | 22,387 |
| Apr 13, 2026 | 5.40 | 6.00 | 5.30 | 6.00 | 6.00 | 11.94% | 14,380 |
| Apr 10, 2026 | 5.94 | 5.94 | 5.00 | 5.36 | 5.36 | 3.08% | 38,163 |
| Apr 9, 2026 | 5.22 | 5.22 | 4.81 | 5.20 | 5.20 | 2.36% | 53,977 |
| Apr 8, 2026 | 5.14 | 5.14 | 4.51 | 5.08 | 5.08 | - | 136,060 |
| Apr 7, 2026 | 5.26 | 5.26 | 4.60 | 5.08 | 5.08 | 3.67% | 82,130 |
| Apr 1, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -5.77% | 51,466 |
| Mar 31, 2026 | 5.26 | 5.26 | 4.63 | 5.20 | 5.20 | -3.70% | 168,408 |
| Mar 30, 2026 | 5.00 | 5.94 | 4.33 | 5.40 | 5.40 | 12.73% | 400,895 |
| Mar 27, 2026 | 4.90 | 5.18 | 4.64 | 4.79 | 4.79 | 1.91% | 53,974 |
| Mar 26, 2026 | 5.30 | 5.32 | 4.01 | 4.70 | 4.70 | -11.32% | 155,028 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -7.02% | 85,826 |
| Mar 24, 2026 | 5.88 | 5.88 | 5.36 | 5.70 | 5.70 | -1.72% | 125,990 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.50 | 5.80 | 5.80 | -1.69% | 116,990 |
| Mar 20, 2026 | 5.90 | 6.14 | 5.70 | 5.90 | 5.90 | -2.32% | 89,627 |
| Mar 19, 2026 | 6.56 | 6.66 | 5.18 | 6.04 | 6.04 | -16.11% | 480,422 |
| Mar 18, 2026 | 5.00 | 7.70 | 4.97 | 7.20 | 7.20 | 50.00% | 715,672 |
| Mar 17, 2026 | 4.10 | 4.99 | 3.80 | 4.80 | 4.80 | 17.65% | 182,299 |
| Mar 16, 2026 | 4.20 | 4.49 | 3.60 | 4.08 | 4.08 | 5.15% | 219,187 |
| Mar 13, 2026 | 3.17 | 3.88 | 2.80 | 3.88 | 3.88 | 31.97% | 704,097 |
| Mar 12, 2026 | 3.30 | 3.30 | 2.75 | 2.94 | 2.94 | -9.54% | 478,772 |
| Mar 11, 2026 | 2.20 | 3.25 | 2.10 | 3.25 | 3.25 | -63.40% | 2,220,880 |
| Mar 10, 2026 | 10.40 | 10.40 | 8.82 | 8.88 | 8.88 | -1.99% | 10,507 |
| Mar 9, 2026 | 9.10 | 9.10 | 8.50 | 9.06 | 9.06 | 1.12% | 21,254 |
| Mar 6, 2026 | 9.50 | 9.50 | 8.50 | 8.96 | 8.96 | -0.44% | 92,990 |
| Mar 5, 2026 | 9.00 | 9.34 | 8.90 | 9.00 | 9.00 | - | 21,405 |
| Mar 4, 2026 | 9.00 | 9.42 | 8.90 | 9.00 | 9.00 | - | 5,991 |
| Mar 3, 2026 | 9.30 | 9.30 | 8.80 | 9.00 | 9.00 | 1.12% | 16,107 |
| Mar 2, 2026 | 9.98 | 9.98 | 8.82 | 8.90 | 8.90 | -5.32% | 14,958 |
| Feb 27, 2026 | 9.40 | 9.40 | 8.88 | 9.40 | 9.40 | -0.21% | 23,597 |
| Feb 26, 2026 | 9.50 | 9.66 | 9.06 | 9.42 | 9.42 | -0.84% | 44,471 |
| Feb 25, 2026 | 9.24 | 9.58 | 9.24 | 9.50 | 9.50 | -2.66% | 10,821 |
| Feb 24, 2026 | 9.94 | 9.94 | 9.32 | 9.76 | 9.76 | -1.41% | 36,385 |
| Feb 23, 2026 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -2.94% | 21,869 |
| Feb 20, 2026 | 10.20 | 10.30 | 9.84 | 10.20 | 10.20 | 2.20% | 26,851 |
| Feb 19, 2026 | 10.00 | 10.80 | 9.82 | 9.98 | 9.98 | - | 206,888 |
| Feb 18, 2026 | 9.90 | 10.15 | 9.56 | 9.98 | 9.98 | -1.67% | 25,288 |
| Feb 17, 2026 | 10.55 | 10.55 | 9.32 | 10.15 | 10.15 | 3.78% | 39,192 |
| Feb 16, 2026 | 9.82 | 11.25 | 9.50 | 9.78 | 9.78 | -2.69% | 203,382 |
| Feb 13, 2026 | 10.45 | 10.45 | 9.02 | 10.05 | 10.05 | -3.83% | 26,010 |
| Feb 12, 2026 | 10.50 | 10.55 | 10.20 | 10.45 | 10.45 | -0.48% | 28,718 |
| Feb 11, 2026 | 10.80 | 10.85 | 10.00 | 10.50 | 10.50 | -2.78% | 130,571 |
| Feb 10, 2026 | 11.00 | 11.15 | 10.65 | 10.80 | 10.80 | -1.37% | 26,223 |
| Feb 9, 2026 | 11.60 | 11.60 | 10.80 | 10.95 | 10.95 | -2.23% | 13,472 |
| Feb 6, 2026 | 11.30 | 11.30 | 10.60 | 11.20 | 11.20 | -0.88% | 25,213 |
| Feb 5, 2026 | 11.30 | 11.70 | 10.80 | 11.30 | 11.30 | - | 24,751 |
| Feb 4, 2026 | 12.20 | 12.20 | 10.75 | 11.30 | 11.30 | -5.44% | 57,494 |
| Feb 3, 2026 | 11.50 | 11.95 | 11.50 | 11.95 | 11.95 | 2.14% | 6,260 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 9,126 |
| Jan 30, 2026 | 12.70 | 12.70 | 11.80 | 12.00 | 12.00 | - | 17,814 |
| Jan 29, 2026 | 12.50 | 12.65 | 12.00 | 12.00 | 12.00 | -3.23% | 22,107 |
| Jan 28, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 1.64% | 30,041 |
| Jan 27, 2026 | 13.80 | 13.80 | 11.95 | 12.20 | 12.20 | -3.17% | 83,591 |
| Jan 26, 2026 | 12.55 | 12.70 | 12.10 | 12.60 | 12.60 | 2.02% | 34,773 |
| Jan 23, 2026 | 14.25 | 14.25 | 12.00 | 12.35 | 12.35 | 2.07% | 41,200 |
| Jan 22, 2026 | 11.60 | 12.60 | 11.60 | 12.10 | 12.10 | 4.31% | 76,801 |
| Jan 21, 2026 | 12.00 | 12.50 | 11.35 | 11.60 | 11.60 | -8.66% | 174,896 |
| Jan 20, 2026 | 13.60 | 13.60 | 12.50 | 12.70 | 12.70 | -5.58% | 74,777 |
| Jan 19, 2026 | 14.50 | 14.50 | 13.45 | 13.45 | 13.45 | -7.24% | 62,830 |
| Jan 16, 2026 | 16.00 | 16.00 | 14.10 | 14.50 | 14.50 | -2.68% | 44,147 |
| Jan 15, 2026 | 15.10 | 15.15 | 14.50 | 14.90 | 14.90 | -1.32% | 70,555 |
| Jan 14, 2026 | 17.60 | 18.25 | 14.95 | 15.10 | 15.10 | -3.21% | 295,111 |
| Jan 13, 2026 | 16.70 | 16.70 | 15.60 | 15.60 | 15.60 | -4.00% | 35,014 |
| Jan 12, 2026 | 16.30 | 16.50 | 15.90 | 16.25 | 16.25 | 0.31% | 40,584 |
| Jan 9, 2026 | 16.00 | 16.65 | 16.00 | 16.20 | 16.20 | -1.52% | 56,487 |
| Jan 8, 2026 | 16.80 | 16.80 | 16.00 | 16.45 | 16.45 | 2.81% | 26,801 |
| Jan 7, 2026 | 16.85 | 16.85 | 15.70 | 16.00 | 16.00 | - | 52,187 |
| Jan 6, 2026 | 17.00 | 17.00 | 15.90 | 16.00 | 16.00 | -1.84% | 37,962 |
| Jan 5, 2026 | 16.70 | 16.90 | 15.90 | 16.30 | 16.30 | -4.12% | 36,917 |
| Jan 2, 2026 | 18.95 | 18.95 | 16.35 | 17.00 | 17.00 | -7.36% | 112,031 |
| Dec 30, 2025 | 23.50 | 23.90 | 18.35 | 18.35 | 18.35 | -23.54% | 164,356 |
| Dec 29, 2025 | 15.00 | 24.00 | 14.85 | 24.00 | 24.00 | 61.62% | 229,230 |
| Dec 23, 2025 | 13.65 | 14.85 | 13.65 | 14.85 | 14.85 | 8.00% | 26,209 |
| Dec 22, 2025 | 14.50 | 14.50 | 13.60 | 13.75 | 13.75 | 0.73% | 146,747 |
| Dec 19, 2025 | 14.05 | 14.05 | 13.55 | 13.65 | 13.65 | -2.85% | 20,500 |
| Dec 18, 2025 | 14.55 | 14.55 | 13.65 | 14.05 | 14.05 | -3.10% | 43,092 |
| Dec 17, 2025 | 13.85 | 14.50 | 13.80 | 14.50 | 14.50 | - | 30,660 |
| Dec 16, 2025 | 14.00 | 14.75 | 13.80 | 14.50 | 14.50 | 2.11% | 16,724 |
| Dec 15, 2025 | 15.20 | 15.50 | 13.95 | 14.20 | 14.20 | -5.96% | 61,358 |
| Dec 12, 2025 | 14.20 | 15.10 | 14.20 | 15.10 | 15.10 | 0.33% | 9,310 |
| Dec 11, 2025 | 15.00 | 15.05 | 14.00 | 15.05 | 15.05 | 0.33% | 27,602 |
| Dec 10, 2025 | 15.50 | 15.50 | 14.70 | 15.00 | 15.00 | -2.60% | 19,864 |
| Dec 9, 2025 | 16.70 | 16.90 | 15.10 | 15.40 | 15.40 | -3.75% | 46,120 |
| Dec 8, 2025 | 15.60 | 17.00 | 14.70 | 16.00 | 16.00 | 7.38% | 107,818 |
| Dec 5, 2025 | 14.95 | 15.25 | 14.70 | 14.90 | 14.90 | 1.36% | 15,813 |
| Dec 4, 2025 | 15.50 | 15.50 | 14.25 | 14.70 | 14.70 | -2.33% | 26,243 |
| Dec 3, 2025 | 16.00 | 16.00 | 15.05 | 15.05 | 15.05 | -2.90% | 35,699 |
| Dec 2, 2025 | 15.70 | 16.20 | 15.50 | 15.50 | 15.50 | 1.31% | 45,618 |
| Dec 1, 2025 | 14.20 | 15.95 | 14.20 | 15.30 | 15.30 | 8.13% | 75,125 |
| Nov 28, 2025 | 15.00 | 15.00 | 13.80 | 14.15 | 14.15 | -5.67% | 35,224 |