Napatech A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 372 |
| 2025-07-31 | 24.650 | 24.700 | 24.650 | 24.700 | 24.700 | 18 |
| 2025-07-30 | 24.800 | 24.850 | 24.550 | 24.550 | 24.550 | 125 |
| 2025-07-29 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 1,325 |
| 2025-07-28 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 394 |
| 2025-07-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 256 |
| 2025-07-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 374 |
| 2025-07-21 | 24.850 | 25.000 | 24.750 | 25.000 | 25.000 | 500,484 |
| 2025-07-18 | 25.200 | 25.200 | 25.150 | 25.150 | 25.150 | 1,207 |
| 2025-07-16 | 24.600 | 25.200 | 24.600 | 24.750 | 24.750 | 423 |
| 2025-07-15 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 200 |
| 2025-07-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 4,000 |
| 2025-07-09 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 31 |
| 2025-07-07 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 4,837 |
| 2025-07-03 | 26.000 | 26.000 | 25.900 | 25.900 | 25.900 | 85 |
| 2025-07-02 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 48 |
| 2025-07-01 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 19 |
| 2025-06-30 | 25.280 | 25.280 | 24.800 | 25.000 | 25.000 | 762 |
| 2025-06-27 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 24 |
| 2025-06-26 | 26.650 | 26.650 | 25.700 | 25.700 | 25.700 | 166 |
| 2025-06-25 | 26.400 | 26.500 | 26.400 | 26.500 | 26.500 | 14,554 |
| 2025-06-24 | 26.150 | 26.150 | 25.600 | 25.600 | 25.600 | 110 |
| 2025-06-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 4 |
| 2025-06-17 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 27 |
| 2025-06-13 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 159 |
| 2025-06-10 | 23.500 | 23.500 | 22.150 | 22.150 | 22.150 | 21,162 |
| 2025-06-05 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 8,086 |
| 2025-06-02 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 159 |
| 2025-05-30 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 8 |
| 2025-05-28 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 8 |
| 2025-05-20 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | 50 |
| 2025-04-23 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 500,000 |
| 2025-04-14 | 18.340 | 18.340 | 18.340 | 18.340 | 18.340 | 166 |
| 2025-04-01 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 6 |
| 2025-03-31 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 18 |
| 2025-03-26 | 22.400 | 22.500 | 21.200 | 21.200 | 21.200 | 451 |
| 2025-03-18 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 336 |
| 2025-03-17 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 138 |
| 2025-03-06 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 21 |
| 2025-03-05 | 18.200 | 18.200 | 18.100 | 18.100 | 18.100 | 139 |
| 2025-03-04 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 66 |
| 2025-03-03 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 14,123 |
| 2025-02-28 | 20.500 | 20.500 | 20.100 | 20.200 | 20.200 | 1,257 |
| 2025-02-27 | 20.500 | 21.100 | 20.000 | 21.000 | 21.000 | 179 |
| 2025-02-26 | 20.100 | 20.400 | 20.100 | 20.400 | 20.400 | 15,112 |
| 2025-02-19 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 14 |
| 2025-02-11 | 24.900 | 24.900 | 24.800 | 24.800 | 24.800 | 286 |
| 2025-02-07 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 143 |
| 2025-01-20 | 24.900 | 24.900 | 23.100 | 23.100 | 23.100 | 70 |
| 2025-01-15 | 22.900 | 23.100 | 22.900 | 23.100 | 23.100 | 2,178 |
| 2025-01-13 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 1,000 |
| 2025-01-09 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 2,000 |
| 2025-01-07 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 1 |
| 2025-01-06 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 2,500 |
| 2024-12-27 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 10,000 |
| 2024-12-19 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 1,000 |
| 2024-12-18 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 992 |
| 2024-12-13 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 12,253 |
| 2024-12-10 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 1,760 |
| 2024-12-06 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 3,943 |
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.