Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	12.850	13.200	12.000	13.200	13.200	81,003
2023-11-29	13.800	13.800	12.800	13.300	13.300	1,050
2023-11-28	13.800	13.800	12.800	13.800	13.800	9,703
2023-11-27	13.500	13.800	13.500	13.500	13.500	401
2023-11-24	13.650	13.650	13.650	13.650	13.650	0
2023-11-23	13.450	13.650	13.450	13.650	13.650	27,101
2023-11-22	13.300	13.500	13.300	13.500	13.500	5,590
2023-11-21	12.850	13.850	12.850	13.800	13.800	15,637
2023-11-20	14.000	14.050	13.200	14.050	14.050	42,580
2023-11-17	14.000	14.050	14.000	14.050	14.050	7,007
2023-11-16	13.100	14.000	13.100	14.000	14.000	18,244
2023-11-15	13.850	13.850	13.850	13.850	13.850	0
2023-11-14	13.400	13.850	13.400	13.850	13.850	718
2023-11-13	13.900	13.900	13.400	13.400	13.400	1,685
2023-11-10	13.350	13.900	13.100	13.900	13.900	3,933
2023-11-09	13.200	14.350	13.200	14.050	14.050	31,930
2023-11-08	12.700	13.250	12.700	13.250	13.250	28,490
2023-11-07	12.000	12.850	12.000	12.750	12.750	2,425
2023-11-06	12.650	12.650	12.600	12.600	12.600	2,400
2023-11-03	12.250	12.600	12.200	12.600	12.600	17,716
2023-11-02	11.850	12.200	11.600	12.000	12.000	46,412
2023-11-01	11.000	11.500	10.400	11.500	11.500	64,696
2023-10-31	10.400	11.150	10.400	11.150	11.150	4,828
2023-10-30	10.350	11.000	10.350	10.750	10.750	10,658
2023-10-27	11.000	11.600	9.920	11.000	11.000	26,933
2023-10-26	11.400	11.400	11.400	11.400	11.400	0
2023-10-25	11.000	11.400	11.000	11.400	11.400	363
2023-10-24	11.800	11.800	10.000	11.050	11.050	2,304
2023-10-23	10.950	11.850	10.250	11.800	11.800	7,148
2023-10-20	9.500	11.400	9.500	11.300	11.300	6,962
2023-10-19	11.000	11.100	10.600	11.100	11.100	22,760
2023-10-18	12.000	12.000	11.150	11.500	11.500	1,856
2023-10-17	11.650	12.000	11.650	12.000	12.000	68
2023-10-16	12.250	12.250	11.050	11.400	11.400	12,996
2023-10-13	12.250	12.250	12.000	12.150	12.150	1,030,639
2023-10-12	12.250	12.250	12.000	12.000	12.000	4,898
2023-10-11	11.150	11.900	11.150	11.900	11.900	15,583
2023-10-10	10.850	11.150	10.850	11.150	11.150	786
2023-10-09	11.250	11.350	11.000	11.000	11.000	15,993
2023-10-06	11.200	11.200	10.950	11.100	11.100	5,114
2023-10-05	10.800	11.100	10.800	11.100	11.100	23,532
2023-10-04	11.400	11.400	11.000	11.100	11.100	40,975
2023-10-03	10.500	11.400	10.500	11.400	11.400	72,695
2023-10-02	10.600	10.900	10.150	10.800	10.800	66,243
2023-09-29	10.650	10.650	10.300	10.500	10.500	7,521,050
2023-09-28	10.300	10.500	10.050	10.500	10.500	172,728
2023-09-27	10.000	10.550	9.860	10.350	10.350	39,875
2023-09-26	10.150	10.150	9.920	10.000	10.000	75,797
2023-09-25	10.250	10.450	9.700	10.100	10.100	155,141
2023-09-22	10.150	10.250	10.000	10.250	10.250	8,373
2023-09-21	10.100	10.150	9.800	9.820	9.820	57,885
2023-09-20	10.150	10.300	10.150	10.300	10.300	4,673
2023-09-19	10.300	10.350	10.000	10.350	10.350	22,017
2023-09-18	10.250	10.800	10.100	10.800	10.800	20,855
2023-09-15	10.250	10.650	10.150	10.650	10.650	8,972
2023-09-14	10.300	10.450	10.250	10.450	10.450	19,157
2023-09-13	10.450	10.450	10.150	10.300	10.300	10,511
2023-09-12	10.750	10.900	10.050	10.350	10.350	536,574
2023-09-11	10.200	10.250	10.000	10.250	10.250	38,748
2023-09-08	10.150	10.250	10.000	10.250	10.250	33,350

← NewerPage 13 of 21 · 1,257 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.