Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	41.250	41.900	41.250	41.900	41.900	15,295
2026-07-08	41.600	41.600	40.000	40.750	40.750	1,781
2026-07-07	43.700	43.700	42.300	42.300	42.300	55,176
2026-07-06	44.000	44.000	43.700	43.700	43.700	17,891
2026-07-03	45.900	45.900	45.500	45.900	45.900	190
2026-07-02	44.150	45.150	44.150	45.150	45.150	2,661
2026-07-01	45.000	45.000	45.000	45.000	45.000	0
2026-06-30	45.000	45.000	45.000	45.000	45.000	32
2026-06-29	44.800	44.800	44.800	44.800	44.800	850
2026-06-26	46.500	46.500	46.500	46.500	46.500	70
2026-06-25	48.000	48.000	48.000	48.000	48.000	12
2026-06-24	46.050	46.050	46.050	46.050	46.050	9
2026-06-23	48.150	48.150	48.150	48.150	48.150	0
2026-06-22	48.250	48.250	48.150	48.150	48.150	980
2026-06-19	49.100	49.100	49.050	49.050	49.050	5,500
2026-06-18	48.500	49.500	48.500	48.500	48.500	2,816
2026-06-17	51.800	51.800	51.800	51.800	51.800	0
2026-06-16	52.500	52.600	51.800	51.800	51.800	278
2026-06-15	49.850	49.850	49.850	49.850	49.850	0
2026-06-12	50.090	50.400	49.850	49.850	49.850	872
2026-06-11	52.200	52.200	52.200	52.200	52.200	0
2026-06-10	52.700	52.700	52.200	52.200	52.200	3,990
2026-06-09	52.300	52.300	50.200	50.200	50.200	15,529
2026-06-08	49.700	50.100	48.700	48.700	48.700	7,753
2026-06-05	52.100	53.300	51.000	51.600	51.600	2,871
2026-06-04	51.800	52.900	51.700	52.300	52.300	4,348
2026-06-03	56.600	56.600	54.200	54.200	54.200	474
2026-06-02	53.100	55.700	53.100	55.700	55.700	44,241
2026-06-01	58.750	58.750	52.800	52.800	52.800	55,047
2026-05-29	56.100	59.200	56.100	58.600	58.600	64,763
2026-05-28	53.100	55.300	53.100	54.900	54.900	21
2026-05-27	54.600	54.600	53.900	53.900	53.900	564
2026-05-26	52.700	54.350	51.700	54.350	54.350	46,519
2026-05-22	48.900	49.800	48.500	49.800	49.800	46,268
2026-05-21	47.350	48.600	47.350	48.050	48.050	23,089
2026-05-20	47.200	47.200	47.200	47.200	47.200	100
2026-05-19	47.100	47.200	46.000	46.000	46.000	25,150
2026-05-18	48.500	48.800	48.350	48.350	48.350	48
2026-05-15	48.250	50.500	48.250	49.900	49.900	1,422
2026-05-14	48.650	48.650	48.650	48.650	48.650	0
2026-05-13	46.925	48.900	46.925	48.650	48.650	8,960
2026-05-12	44.650	45.100	43.900	44.580	44.580	547
2026-05-11	44.675	47.680	44.675	46.050	46.050	7,064
2026-05-08	38.000	45.450	38.000	45.450	45.450	60,955
2026-05-07	31.950	31.950	30.900	30.900	30.900	465
2026-05-06	31.800	31.800	30.400	30.400	30.400	3,289
2026-05-05	32.780	32.780	32.780	32.780	32.780	395
2026-05-01	32.850	32.850	32.850	32.850	32.850	0
2026-04-30	32.850	32.850	32.850	32.850	32.850	5,000
2026-04-29	33.350	33.350	33.350	33.350	33.350	359
2026-04-28	33.500	33.500	33.500	33.500	33.500	0
2026-04-27	32.850	33.500	32.850	33.500	33.500	91
2026-04-24	34.550	34.550	34.550	34.550	34.550	0
2026-04-23	34.550	34.550	34.550	34.550	34.550	0
2026-04-22	34.550	34.550	34.550	34.550	34.550	0
2026-04-21	34.550	34.550	34.550	34.550	34.550	317
2026-04-20	33.500	34.300	33.500	34.300	34.300	7,187
2026-04-17	34.150	34.150	34.050	34.050	34.050	321
2026-04-16	34.000	34.000	34.000	34.000	34.000	323
2026-04-15	34.250	34.250	34.250	34.250	34.250	3

← NewerPage 2 of 8 · 470 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.