Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	9.860	10.300	9.860	9.980	9.980	14,377
2023-09-06	9.800	10.150	9.800	10.150	10.150	15,944
2023-09-05	10.100	10.100	10.100	10.100	10.100	82
2023-09-04	9.920	10.100	9.920	10.100	10.100	3,143
2023-09-01	10.150	10.150	10.000	10.050	10.050	29,238
2023-08-31	10.150	10.250	10.000	10.150	10.150	179,753
2023-08-30	9.580	10.350	9.480	10.000	10.000	296,750
2023-08-29	9.020	9.900	8.800	9.780	9.780	181,849
2023-08-28	9.300	9.480	9.120	9.480	9.480	36,686
2023-08-25	9.940	9.940	9.500	9.680	9.680	11,297
2023-08-24	9.460	9.920	8.700	9.920	9.920	82,801
2023-08-23	9.600	9.920	9.600	9.920	9.920	17,933
2023-08-22	10.000	10.000	9.480	9.980	9.980	8,773
2023-08-21	9.840	9.840	9.460	9.760	9.760	25,165
2023-08-18	9.880	10.100	9.800	10.100	10.100	12,318
2023-08-17	9.800	10.050	9.780	9.780	9.780	36,052
2023-08-16	9.780	10.100	9.780	10.100	10.100	2,510
2023-08-15	9.740	10.050	9.700	10.050	10.050	69,391
2023-08-14	9.620	9.880	9.620	9.780	9.780	53,525
2023-08-11	9.620	10.000	9.620	9.960	9.960	67,824
2023-08-10	10.000	10.100	9.700	10.100	10.100	54,169
2023-08-09	9.620	10.050	9.620	9.940	9.940	16,869
2023-08-08	10.200	10.200	9.740	9.780	9.780	9,607
2023-08-07	9.660	9.860	9.620	9.700	9.700	17,405
2023-08-04	10.050	10.050	9.940	10.050	10.050	154
2023-08-03	10.500	10.500	9.980	9.980	9.980	3,303
2023-08-02	10.100	10.200	9.980	9.980	9.980	98
2023-08-01	9.980	10.100	9.980	10.100	10.100	772
2023-07-31	10.150	10.700	10.000	10.000	10.000	4,790
2023-07-28	9.660	10.250	9.660	10.150	10.150	247
2023-07-27	9.940	10.200	9.800	9.800	9.800	65,541
2023-07-26	9.940	10.200	9.940	10.150	10.150	5,792
2023-07-25	10.900	10.900	10.250	10.250	10.250	5,182
2023-07-24	9.940	10.250	9.920	10.150	10.150	27,901
2023-07-21	9.800	9.920	9.680	9.920	9.920	22,109
2023-07-20	10.000	10.000	9.680	9.800	9.800	52,668
2023-07-19	10.250	10.250	10.250	10.250	10.250	0
2023-07-18	9.740	10.250	9.720	10.250	10.250	10,339
2023-07-17	10.500	10.500	10.050	10.050	10.050	147
2023-07-14	10.000	10.050	10.000	10.050	10.050	224
2023-07-13	10.000	10.000	9.600	9.900	9.900	5,701
2023-07-12	9.900	10.000	9.900	10.000	10.000	566
2023-07-11	10.450	10.450	9.820	9.820	9.820	2,667
2023-07-10	9.600	10.400	9.600	10.300	10.300	3,173
2023-07-07	10.400	10.400	10.000	10.400	10.400	5,220
2023-07-06	9.760	10.000	9.620	10.000	10.000	32,252
2023-07-05	10.500	10.500	10.250	10.250	10.250	5,410
2023-07-04	10.500	10.500	10.150	10.150	10.150	851
2023-07-03	10.000	10.000	9.620	10.000	10.000	11,719
2023-06-30	9.980	10.000	9.600	10.000	10.000	21,556
2023-06-29	9.800	9.800	9.620	9.780	9.780	17,713
2023-06-28	9.560	9.560	9.200	9.200	9.200	4,735
2023-06-27	9.540	9.800	9.520	9.800	9.800	8,010
2023-06-26	9.200	9.740	9.200	9.740	9.740	3,824
2023-06-23	9.740	9.740	9.500	9.500	9.500	8,307
2023-06-22	9.600	9.600	9.120	9.280	9.280	15,932
2023-06-21	9.500	10.050	9.380	9.600	9.600	167,818
2023-06-20	9.840	9.920	9.500	9.880	9.880	35,606
2023-06-19	9.120	9.940	9.120	9.900	9.900	132,476
2023-06-16	9.980	10.050	9.960	10.050	10.050	18,911

← NewerPage 14 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.