Napatech A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 33.000 | 33.700 | 29.900 | 30.600 | 30.600 | 233,483 |
| 2024-08-21 | 35.000 | 35.000 | 32.800 | 33.000 | 33.000 | 80,775 |
| 2024-08-20 | 35.400 | 35.800 | 33.200 | 34.800 | 34.800 | 41,644 |
| 2024-08-19 | 34.100 | 36.600 | 34.100 | 35.100 | 35.100 | 22,242 |
| 2024-08-16 | 36.100 | 36.100 | 34.900 | 35.300 | 35.300 | 32,772 |
| 2024-08-15 | 35.000 | 37.700 | 34.400 | 35.900 | 35.900 | 135,552 |
| 2024-08-14 | 35.000 | 35.000 | 33.300 | 34.800 | 34.800 | 30,376 |
| 2024-08-13 | 33.100 | 34.600 | 33.100 | 34.600 | 34.600 | 46,884 |
| 2024-08-12 | 35.800 | 35.800 | 33.800 | 34.000 | 34.000 | 29,791 |
| 2024-08-09 | 35.800 | 35.800 | 34.200 | 35.000 | 35.000 | 232,951 |
| 2024-08-08 | 33.000 | 35.200 | 33.000 | 35.000 | 35.000 | 57,764 |
| 2024-08-07 | 34.400 | 36.100 | 32.600 | 35.000 | 35.000 | 36,596 |
| 2024-08-06 | 35.000 | 35.600 | 32.900 | 33.400 | 33.400 | 95,877 |
| 2024-08-05 | 32.000 | 33.600 | 29.000 | 33.600 | 33.600 | 244,307 |
| 2024-08-02 | 34.000 | 34.500 | 33.200 | 33.200 | 33.200 | 113,149 |
| 2024-08-01 | 36.900 | 36.900 | 34.600 | 35.600 | 35.600 | 32,540 |
| 2024-07-31 | 36.900 | 36.900 | 34.800 | 35.800 | 35.800 | 84,948 |
| 2024-07-30 | 37.000 | 37.000 | 35.500 | 37.000 | 37.000 | 28,627 |
| 2024-07-29 | 38.300 | 38.800 | 36.500 | 36.500 | 36.500 | 54,942 |
| 2024-07-26 | 39.600 | 39.600 | 37.900 | 37.900 | 37.900 | 151,669 |
| 2024-07-25 | 40.500 | 40.500 | 38.000 | 38.200 | 38.200 | 98,875 |
| 2024-07-24 | 38.900 | 40.400 | 38.000 | 40.400 | 40.400 | 190,453 |
| 2024-07-23 | 39.000 | 39.000 | 37.400 | 37.400 | 37.400 | 22,812 |
| 2024-07-22 | 38.400 | 39.400 | 37.000 | 38.600 | 38.600 | 121,017 |
| 2024-07-19 | 36.800 | 38.400 | 36.000 | 38.400 | 38.400 | 56,641 |
| 2024-07-18 | 36.500 | 36.500 | 35.800 | 36.300 | 36.300 | 28,646 |
| 2024-07-17 | 35.000 | 37.000 | 34.500 | 36.800 | 36.800 | 87,205 |
| 2024-07-16 | 33.300 | 35.000 | 33.000 | 35.000 | 35.000 | 81,735 |
| 2024-07-15 | 33.400 | 33.400 | 31.200 | 33.400 | 33.400 | 50,784 |
| 2024-07-12 | 34.900 | 34.900 | 32.000 | 32.800 | 32.800 | 38,517 |
| 2024-07-11 | 35.000 | 35.000 | 33.200 | 33.200 | 33.200 | 49,762 |
| 2024-07-10 | 35.500 | 35.500 | 33.800 | 34.300 | 34.300 | 25,182 |
| 2024-07-09 | 34.000 | 36.200 | 33.800 | 34.400 | 34.400 | 135,049 |
| 2024-07-08 | 33.200 | 33.900 | 33.100 | 33.800 | 33.800 | 19,939 |
| 2024-07-05 | 34.500 | 35.300 | 33.700 | 34.400 | 34.400 | 30,062 |
| 2024-07-04 | 33.500 | 35.200 | 33.000 | 35.000 | 35.000 | 175,151 |
| 2024-07-03 | 32.900 | 33.500 | 32.600 | 32.700 | 32.700 | 31,898 |
| 2024-07-02 | 35.000 | 35.000 | 33.200 | 33.800 | 33.800 | 48,534 |
| 2024-07-01 | 35.000 | 35.700 | 34.100 | 34.800 | 34.800 | 94,008 |
| 2024-06-28 | 34.000 | 34.600 | 34.000 | 34.400 | 34.400 | 30,528 |
| 2024-06-27 | 32.200 | 34.000 | 32.200 | 34.000 | 34.000 | 49,866 |
| 2024-06-26 | 34.000 | 34.000 | 32.600 | 33.900 | 33.900 | 46,387 |
| 2024-06-25 | 33.900 | 34.000 | 33.100 | 33.900 | 33.900 | 74,801 |
| 2024-06-24 | 33.500 | 34.300 | 32.500 | 33.700 | 33.700 | 114,529 |
| 2024-06-21 | 33.600 | 35.800 | 32.000 | 33.500 | 33.500 | 251,465 |
| 2024-06-20 | 37.900 | 37.900 | 34.500 | 35.000 | 35.000 | 151,546 |
| 2024-06-19 | 36.400 | 38.000 | 36.200 | 36.800 | 36.800 | 106,739 |
| 2024-06-18 | 37.500 | 37.500 | 36.000 | 37.000 | 37.000 | 135,292 |
| 2024-06-17 | 39.000 | 40.000 | 36.600 | 37.300 | 37.300 | 235,537 |
| 2024-06-14 | 35.700 | 38.600 | 35.700 | 38.600 | 38.600 | 396,247 |
| 2024-06-13 | 33.300 | 36.100 | 33.300 | 35.600 | 35.600 | 290,992 |
| 2024-06-12 | 33.300 | 34.300 | 32.400 | 33.100 | 33.100 | 87,781 |
| 2024-06-11 | 34.500 | 34.500 | 32.500 | 33.300 | 33.300 | 335,171 |
| 2024-06-10 | 29.300 | 34.400 | 29.300 | 33.800 | 33.800 | 467,890 |
| 2024-06-07 | 32.000 | 32.000 | 30.300 | 30.800 | 30.800 | 85,702 |
| 2024-06-06 | 34.000 | 34.000 | 31.800 | 31.800 | 31.800 | 172,777 |
| 2024-06-05 | 33.800 | 34.600 | 33.300 | 33.400 | 33.400 | 37,652 |
| 2024-06-04 | 34.000 | 34.000 | 32.100 | 33.800 | 33.800 | 57,212 |
| 2024-06-03 | 33.500 | 34.300 | 33.500 | 33.900 | 33.900 | 39,864 |
| 2024-05-31 | 34.100 | 35.000 | 33.700 | 34.500 | 34.500 | 95,027 |
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.