Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	29.100	29.100	29.100	29.100	29.100	0
2026-01-16	29.100	29.100	29.100	29.100	29.100	0
2026-01-15	29.100	29.100	29.100	29.100	29.100	0
2026-01-14	28.800	29.100	28.800	29.100	29.100	13,987
2026-01-13	28.700	28.700	28.700	28.700	28.700	0
2026-01-12	28.700	28.700	28.700	28.700	28.700	69
2026-01-09	29.800	29.800	29.800	29.800	29.800	0
2026-01-08	30.100	30.100	29.800	29.800	29.800	435
2026-01-07	27.550	28.500	27.550	28.500	28.500	422
2026-01-06	27.400	27.400	27.400	27.400	27.400	0
2026-01-05	27.900	27.900	27.400	27.400	27.400	426
2025-12-29	29.150	29.150	29.150	29.150	29.150	190
2025-12-22	30.050	30.050	30.050	30.050	30.050	37,983
2025-12-19	30.050	30.050	29.900	29.900	29.900	34,210
2025-12-17	29.900	29.900	29.900	29.900	29.900	139
2025-12-16	30.950	30.950	30.750	30.750	30.750	482
2025-12-15	31.750	31.750	31.750	31.750	31.750	312
2025-12-11	32.700	32.700	32.700	32.700	32.700	8
2025-12-09	32.100	32.150	32.100	32.150	32.150	238
2025-12-08	33.350	33.350	33.200	33.200	33.200	411
2025-12-05	33.000	33.400	33.000	33.350	33.350	2,372
2025-12-01	29.100	29.100	29.100	29.100	29.100	210
2025-11-21	24.500	24.500	24.500	24.500	24.500	20,000
2025-11-20	26.650	26.650	26.650	26.650	26.650	1,349
2025-11-19	24.500	24.500	24.300	24.300	24.300	6,332
2025-11-18	25.100	25.100	24.900	24.900	24.900	294
2025-11-11	26.800	26.800	26.800	26.800	26.800	3,500
2025-11-04	34.600	34.600	33.650	33.650	33.650	191
2025-11-03	33.800	33.850	33.625	33.625	33.625	1,178
2025-10-31	30.650	31.000	30.650	31.000	31.000	27,719
2025-10-29	29.750	29.750	29.750	29.750	29.750	2,589
2025-10-24	29.950	29.950	29.750	29.750	29.750	13,248
2025-10-21	31.200	31.200	30.000	30.000	30.000	3,426
2025-10-20	30.250	30.750	30.250	30.750	30.750	31,662
2025-10-17	28.850	29.750	28.850	29.750	29.750	13,983
2025-10-16	29.950	30.425	29.950	30.425	30.425	31,217
2025-10-15	29.100	29.100	29.100	29.100	29.100	10,000
2025-10-13	30.550	30.550	29.400	29.400	29.400	12,316
2025-10-10	30.500	30.500	30.025	30.200	30.200	29,970
2025-10-09	27.950	27.950	27.950	27.950	27.950	16,711
2025-10-08	26.300	26.800	26.300	26.300	26.300	11,389
2025-10-07	25.650	26.150	25.650	26.150	26.150	26,421
2025-10-06	25.800	25.800	25.800	25.800	25.800	1,000
2025-10-03	25.800	25.800	25.800	25.800	25.800	4
2025-10-02	26.400	26.400	26.400	26.400	26.400	4,690
2025-10-01	26.700	26.700	26.700	26.700	26.700	1
2025-09-29	27.800	27.800	27.800	27.800	27.800	103
2025-09-25	26.600	26.600	26.600	26.600	26.600	6,265
2025-09-24	27.300	27.300	27.300	27.300	27.300	5,000
2025-09-19	27.600	27.600	27.600	27.600	27.600	622
2025-09-18	24.700	24.700	24.700	24.700	24.700	3,665
2025-09-17	23.450	23.450	23.450	23.450	23.450	32
2025-09-03	22.950	23.050	22.950	23.050	23.050	44
2025-09-01	23.850	23.850	23.850	23.850	23.850	15,000
2025-08-21	22.400	22.400	22.400	22.400	22.400	17,444
2025-08-13	23.700	23.700	23.700	23.700	23.700	9,565
2025-08-12	23.450	23.450	23.450	23.450	23.450	8,166
2025-08-07	22.700	22.700	22.500	22.500	22.500	3,012
2025-08-06	22.250	22.250	22.250	22.250	22.250	392
2025-08-05	23.400	23.400	23.400	23.400	23.400	93

← NewerPage 4 of 8 · 471 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.