Napatech A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 34.900 | 35.200 | 34.500 | 34.500 | 34.500 | 41,669 |
| 2024-05-29 | 35.000 | 36.500 | 35.000 | 35.200 | 35.200 | 53,533 |
| 2024-05-28 | 36.500 | 36.500 | 35.500 | 35.500 | 35.500 | 36,435 |
| 2024-05-27 | 37.000 | 37.400 | 35.200 | 35.200 | 35.200 | 47,006 |
| 2024-05-24 | 33.700 | 37.000 | 33.600 | 36.500 | 36.500 | 187,238 |
| 2024-05-23 | 35.000 | 35.100 | 33.000 | 34.600 | 34.600 | 5,729,327 |
| 2024-05-22 | 35.500 | 36.000 | 34.200 | 35.000 | 35.000 | 75,276 |
| 2024-05-21 | 36.900 | 37.500 | 36.000 | 36.200 | 36.200 | 123,882 |
| 2024-05-16 | 35.800 | 36.400 | 34.600 | 36.000 | 36.000 | 201,096 |
| 2024-05-15 | 32.000 | 35.200 | 31.800 | 34.000 | 34.000 | 75,216 |
| 2024-05-14 | 34.000 | 36.000 | 33.200 | 33.200 | 33.200 | 103,936 |
| 2024-05-13 | 34.300 | 37.500 | 34.000 | 35.000 | 35.000 | 344,749 |
| 2024-05-10 | 30.500 | 38.000 | 30.100 | 34.000 | 34.000 | 389,210 |
| 2024-05-08 | 26.200 | 30.700 | 26.000 | 29.400 | 29.400 | 9,718,833 |
| 2024-05-07 | 24.900 | 25.000 | 22.500 | 22.800 | 22.800 | 58,182 |
| 2024-05-06 | 28.900 | 29.000 | 24.000 | 24.800 | 24.800 | 112,437 |
| 2024-05-03 | 29.200 | 30.000 | 28.600 | 28.900 | 28.900 | 76,396 |
| 2024-05-02 | 30.000 | 30.300 | 28.500 | 29.200 | 29.200 | 156,504 |
| 2024-04-30 | 28.200 | 33.000 | 28.000 | 30.800 | 30.800 | 143,761 |
| 2024-04-29 | 26.000 | 28.100 | 26.000 | 27.300 | 27.300 | 81,096 |
| 2024-04-26 | 24.000 | 26.400 | 24.000 | 25.600 | 25.600 | 127,694 |
| 2024-04-25 | 23.000 | 24.300 | 22.500 | 23.600 | 23.600 | 38,399 |
| 2024-04-24 | 25.000 | 25.200 | 22.500 | 22.800 | 22.800 | 67,412 |
| 2024-04-23 | 24.300 | 25.400 | 24.300 | 24.600 | 24.600 | 161,266 |
| 2024-04-22 | 23.300 | 24.500 | 23.000 | 24.100 | 24.100 | 50,854 |
| 2024-04-19 | 21.700 | 23.400 | 21.500 | 23.300 | 23.300 | 142,841 |
| 2024-04-18 | 23.000 | 23.000 | 21.500 | 21.500 | 21.500 | 22,834 |
| 2024-04-17 | 22.200 | 22.300 | 22.000 | 22.000 | 22.000 | 42,177 |
| 2024-04-16 | 22.500 | 22.600 | 22.100 | 22.100 | 22.100 | 93,482 |
| 2024-04-15 | 22.200 | 23.100 | 22.000 | 22.900 | 22.900 | 120,267 |
| 2024-04-12 | 22.700 | 23.000 | 22.000 | 22.000 | 22.000 | 4,075 |
| 2024-04-11 | 22.800 | 23.000 | 22.200 | 22.700 | 22.700 | 17,124 |
| 2024-04-10 | 23.700 | 23.700 | 23.000 | 23.000 | 23.000 | 7,774 |
| 2024-04-09 | 23.600 | 23.700 | 22.000 | 23.700 | 23.700 | 54,921 |
| 2024-04-08 | 22.100 | 23.500 | 22.100 | 23.500 | 23.500 | 49,802 |
| 2024-04-05 | 21.100 | 22.100 | 21.100 | 22.100 | 22.100 | 24,246 |
| 2024-04-04 | 20.900 | 22.400 | 20.700 | 22.000 | 22.000 | 58,346 |
| 2024-04-03 | 19.600 | 20.500 | 19.600 | 20.500 | 20.500 | 77,794 |
| 2024-04-02 | 20.000 | 20.000 | 19.500 | 19.900 | 19.900 | 28,524 |
| 2024-03-27 | 19.950 | 19.950 | 19.500 | 19.900 | 19.900 | 15,528 |
| 2024-03-26 | 19.550 | 20.000 | 19.550 | 19.850 | 19.850 | 9,303 |
| 2024-03-25 | 19.950 | 20.100 | 19.500 | 20.000 | 20.000 | 48,603 |
| 2024-03-22 | 19.000 | 19.950 | 18.800 | 19.700 | 19.700 | 25,756 |
| 2024-03-21 | 19.400 | 19.400 | 19.000 | 19.000 | 19.000 | 55,321 |
| 2024-03-20 | 18.500 | 19.400 | 18.400 | 19.300 | 19.300 | 24,211 |
| 2024-03-19 | 18.100 | 18.500 | 18.100 | 18.500 | 18.500 | 26,286 |
| 2024-03-18 | 18.150 | 18.300 | 18.100 | 18.250 | 18.250 | 3,904 |
| 2024-03-15 | 17.500 | 18.500 | 17.500 | 18.400 | 18.400 | 351,289 |
| 2024-03-14 | 18.000 | 18.200 | 18.000 | 18.000 | 18.000 | 10,901 |
| 2024-03-13 | 18.000 | 18.300 | 18.000 | 18.000 | 18.000 | 112,172 |
| 2024-03-12 | 17.100 | 17.950 | 17.050 | 17.800 | 17.800 | 3,507 |
| 2024-03-11 | 18.100 | 18.100 | 17.100 | 18.000 | 18.000 | 70,679 |
| 2024-03-08 | 18.300 | 18.300 | 17.000 | 18.100 | 18.100 | 15,186 |
| 2024-03-07 | 18.600 | 18.700 | 18.050 | 18.050 | 18.050 | 17,732 |
| 2024-03-06 | 18.200 | 18.700 | 18.150 | 18.650 | 18.650 | 47,954 |
| 2024-03-05 | 18.400 | 18.450 | 16.950 | 18.450 | 18.450 | 13,448 |
| 2024-03-04 | 17.650 | 18.450 | 17.600 | 18.350 | 18.350 | 21,084 |
| 2024-03-01 | 18.250 | 18.500 | 18.000 | 18.500 | 18.500 | 64,768 |
| 2024-02-29 | 18.450 | 18.450 | 17.900 | 18.300 | 18.300 | 22,001 |
| 2024-02-28 | 17.950 | 18.650 | 17.800 | 18.400 | 18.400 | 256,193 |
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.