Napatech A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 11.730 | 11.730 | 11.730 | 11.730 | 11.730 | 20,000 |
| 2022-12-30 | 13.960 | 13.960 | 13.960 | 13.960 | 13.960 | 342 |
| 2022-12-13 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1,000 |
| 2022-11-23 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 3,000 |
| 2022-11-17 | 13.460 | 13.460 | 13.460 | 13.460 | 13.460 | 5,000 |
| 2022-11-01 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | 226 |
| 2022-10-13 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 1,000 |
| 2022-10-12 | 11.515 | 11.515 | 11.515 | 11.515 | 11.515 | 5,000 |
| 2022-10-03 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 483 |
| 2022-09-22 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 14,278 |
| 2022-09-09 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 310 |
| 2022-08-25 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 46 |
| 2022-08-23 | 12.860 | 12.860 | 12.860 | 12.860 | 12.860 | 76 |
| 2022-08-16 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 13 |
| 2022-08-08 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 3 |
| 2022-06-30 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 76 |
| 2022-06-13 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 49 |
| 2022-06-09 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 225 |
| 2022-04-28 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 219 |
| 2022-04-26 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 219 |
| 2022-04-20 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,000 |
| 2022-04-07 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 5 |
| 2022-04-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 65 |
| 2022-04-05 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 345 |
| 2022-03-31 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 32 |
| 2022-03-08 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 410 |
| 2022-03-01 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 1,000 |
| 2022-02-14 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 2,080 |
| 2022-02-09 | 10.738 | 10.738 | 10.738 | 10.738 | 10.738 | 5,000 |
| 2022-01-24 | 10.460 | 10.460 | 10.240 | 10.340 | 10.340 | 14,328 |
| 2022-01-17 | 12.540 | 12.540 | 12.540 | 12.540 | 12.540 | 741 |
| 2022-01-14 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 2,397 |
| 2022-01-13 | 12.360 | 12.500 | 12.360 | 12.500 | 12.500 | 3,719 |
| 2021-12-15 | 13.440 | 13.440 | 13.320 | 13.320 | 13.320 | 2,607 |
| 2021-12-10 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | 500 |
| 2021-12-06 | 16.140 | 16.140 | 16.100 | 16.100 | 16.100 | 1,506 |
| 2021-12-01 | 17.400 | 17.400 | 17.330 | 17.330 | 17.330 | 5,550 |
| 2021-11-30 | 17.080 | 17.100 | 17.080 | 17.100 | 17.100 | 516 |
| 2021-11-26 | 16.780 | 16.780 | 16.600 | 16.600 | 16.600 | 717 |
| 2021-11-25 | 17.180 | 17.180 | 17.140 | 17.140 | 17.140 | 181 |
| 2021-11-24 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 136 |
| 2021-11-23 | 17.360 | 17.360 | 17.360 | 17.360 | 17.360 | 541 |
| 2021-11-22 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 63 |
| 2021-11-18 | 17.100 | 17.100 | 17.000 | 17.100 | 17.100 | 1,938 |
| 2021-11-08 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 395 |
| 2021-11-05 | 16.480 | 16.480 | 16.460 | 16.460 | 16.460 | 513 |
| 2021-11-04 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 172 |
| 2021-11-03 | 17.440 | 17.440 | 16.860 | 16.860 | 16.860 | 794 |
| 2021-11-01 | 17.500 | 17.500 | 17.480 | 17.480 | 17.480 | 582 |
| 2021-10-27 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 149 |
| 2021-10-25 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 100 |
← NewerPage 8 of 8 · 471 trading days
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.