Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-03	22.000	22.000	21.800	21.800	21.800	1,742
2024-11-29	22.700	22.700	22.700	22.700	22.700	1,667
2024-11-28	22.300	22.300	22.300	22.300	22.300	3,333
2024-11-27	23.100	23.100	22.600	22.600	22.600	732
2024-11-26	21.400	21.400	21.400	21.400	21.400	4,956
2024-10-15	30.000	30.000	29.600	29.600	29.600	342
2024-09-19	31.900	32.900	31.900	32.900	32.900	700
2024-09-18	31.600	31.600	31.600	31.600	31.600	833
2024-09-13	32.400	32.400	32.400	32.400	32.400	500
2024-09-10	31.900	32.200	31.900	32.200	32.200	4,278
2024-09-09	31.700	31.700	31.700	31.700	31.700	935
2024-09-05	31.300	31.500	31.300	31.500	31.500	2,408
2024-09-04	31.900	31.900	31.900	31.900	31.900	132
2024-09-03	32.500	32.500	32.400	32.400	32.400	5,574
2024-08-22	30.700	30.700	30.700	30.700	30.700	20,000
2024-08-15	36.600	36.600	36.600	36.600	36.600	300
2024-08-13	33.900	33.900	33.900	33.900	33.900	1,000
2024-08-07	33.500	34.000	33.200	34.000	34.000	5,451
2024-08-05	32.500	32.500	32.500	32.500	32.500	3
2024-08-02	34.100	34.600	33.500	33.500	33.500	5,252
2024-07-31	35.900	35.900	35.000	35.800	35.800	2,690
2024-07-30	36.500	36.500	36.500	36.500	36.500	2,632
2024-07-29	37.000	37.000	36.500	36.500	36.500	3,561
2024-07-25	39.200	39.200	38.500	38.500	38.500	6,223
2024-07-22	39.000	39.000	39.000	39.000	39.000	177
2024-07-19	37.700	38.400	37.700	38.400	38.400	2,728
2024-07-17	35.900	36.800	35.900	36.800	36.800	16,030
2024-07-16	33.600	35.300	33.600	35.000	35.000	11,780
2024-07-15	33.300	33.400	33.300	33.400	33.400	13,298
2024-07-10	34.900	34.900	34.300	34.300	34.300	3,170
2024-07-09	35.900	35.900	34.400	34.400	34.400	3,286
2024-07-05	35.100	35.100	34.200	34.200	34.200	228
2024-07-03	33.100	33.100	32.700	32.700	32.700	160
2024-07-01	34.700	34.700	34.700	34.700	34.700	47
2024-06-28	34.300	34.300	34.300	34.300	34.300	9
2024-06-27	33.600	34.000	33.600	33.700	33.700	310
2024-06-26	33.100	33.700	33.100	33.700	33.700	4,388
2024-06-25	33.200	34.000	33.200	33.900	33.900	4,610
2024-06-24	33.600	33.800	33.600	33.700	33.700	4,655
2024-06-10	32.700	33.800	32.700	33.800	33.800	1,247
2024-06-04	33.100	33.900	33.100	33.900	33.900	618
2024-05-28	35.900	35.900	35.900	35.900	35.900	70
2024-05-24	34.900	35.900	34.900	35.900	35.900	1,518
2024-05-23	32.000	32.000	32.000	32.000	32.000	940,000
2024-05-10	35.300	35.300	35.300	35.300	35.300	209
2024-04-24	23.524	23.524	22.798	22.798	22.798	20,191
2024-04-11	22.800	22.800	22.800	22.800	22.800	10,000
2024-01-18	12.975	12.975	12.975	12.975	12.975	351
2023-12-27	12.500	12.500	12.500	12.500	12.500	704
2023-12-14	13.250	13.250	13.175	13.175	13.175	364
2023-12-13	13.100	13.100	13.050	13.050	13.050	136
2023-12-12	12.950	12.950	12.950	12.950	12.950	312
2023-12-11	13.000	13.000	12.925	12.925	12.925	840
2023-12-06	12.950	12.950	12.950	12.950	12.950	1,596
2023-11-29	13.100	13.100	13.100	13.100	13.100	669
2023-11-27	13.150	13.150	13.150	13.150	13.150	800
2023-11-20	14.000	14.000	14.000	14.000	14.000	1,664
2023-11-03	12.150	12.150	12.150	12.150	12.150	652
2023-10-31	11.500	11.500	11.125	11.125	11.125	214
2023-10-20	11.300	11.300	11.200	11.200	11.200	374

← NewerPage 6 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.