Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	10.240	10.480	10.200	10.200	10.200	7,638
2023-03-13	11.100	11.100	10.220	10.540	10.540	46,395
2023-03-10	10.500	10.660	10.500	10.600	10.600	49,245
2023-03-09	10.980	10.980	10.600	10.760	10.760	1,141
2023-03-08	10.600	11.000	10.480	10.980	10.980	36,858
2023-03-07	10.800	10.900	10.520	10.800	10.800	20,572
2023-03-06	11.880	11.880	10.960	11.000	11.000	112,864
2023-03-03	11.560	11.560	10.760	11.020	11.020	13,615
2023-03-02	10.980	11.900	10.000	11.500	11.500	408,154
2023-03-01	11.200	11.280	10.600	10.780	10.780	15,662
2023-02-28	11.220	12.220	10.100	10.500	10.500	243,491
2023-02-27	12.000	12.000	11.600	11.600	11.600	222,050
2023-02-24	11.220	12.000	11.220	12.000	12.000	2,715
2023-02-23	11.400	12.020	11.020	12.020	12.020	4,900
2023-02-22	12.000	12.480	11.720	11.720	11.720	26,002
2023-02-21	13.200	13.200	12.040	12.480	12.480	2,094
2023-02-20	13.040	13.040	12.300	12.980	12.980	10,034
2023-02-17	12.000	13.400	11.980	12.340	12.340	51,384
2023-02-16	12.240	12.240	11.420	11.640	11.640	12,581
2023-02-15	12.900	12.900	11.420	12.260	12.260	30,950
2023-02-14	12.200	12.600	12.200	12.580	12.580	733
2023-02-13	12.480	12.740	12.180	12.260	12.260	42,486
2023-02-10	12.560	12.780	12.420	12.580	12.580	11,522
2023-02-09	12.620	12.960	12.500	12.900	12.900	12,736
2023-02-08	12.500	12.960	12.500	12.900	12.900	18,218
2023-02-07	13.100	13.200	12.900	12.900	12.900	144,551
2023-02-06	12.540	13.300	12.540	13.280	13.280	403,162
2023-02-03	12.520	13.240	12.500	13.200	13.200	596,129
2023-02-02	12.780	13.440	12.780	13.160	13.160	4,893
2023-02-01	12.820	12.880	12.320	12.800	12.800	48,650
2023-01-31	12.980	12.980	12.920	12.920	12.920	1,788
2023-01-30	13.500	13.500	12.800	12.960	12.960	22,040
2023-01-27	13.040	13.040	12.780	13.000	13.000	16,037
2023-01-26	13.200	13.440	13.200	13.440	13.440	8,738
2023-01-25	13.220	13.500	13.220	13.240	13.240	21,401
2023-01-24	13.620	13.620	13.340	13.340	13.340	13,580
2023-01-23	13.200	13.800	13.200	13.600	13.600	8,022
2023-01-20	13.300	13.800	13.300	13.800	13.800	1,715
2023-01-19	13.240	13.820	13.220	13.820	13.820	11,719
2023-01-18	12.800	13.800	12.800	13.680	13.680	58,621
2023-01-17	13.220	13.320	13.040	13.040	13.040	4,498
2023-01-16	13.360	13.820	12.680	13.820	13.820	47,482
2023-01-13	13.500	14.580	13.500	13.860	13.860	68,841
2023-01-12	13.500	13.500	13.500	13.500	13.500	80
2023-01-11	13.100	13.500	13.100	13.500	13.500	114
2023-01-10	13.500	13.500	13.220	13.500	13.500	4,245
2023-01-09	13.500	13.500	13.000	13.500	13.500	2,515
2023-01-06	13.020	13.400	13.000	13.400	13.400	22,063
2023-01-05	13.080	13.380	13.080	13.200	13.200	2,579
2023-01-04	13.400	13.400	13.380	13.400	13.400	25,183
2023-01-03	13.380	13.380	13.380	13.380	13.380	0
2023-01-02	13.100	13.660	13.100	13.380	13.380	33,675
2022-12-30	14.500	14.500	13.160	13.780	13.780	16,957
2022-12-29	13.100	14.480	13.100	13.980	13.980	19,715
2022-12-28	14.540	14.540	13.120	13.120	13.120	4,962
2022-12-27	13.120	14.840	13.120	14.680	14.680	9,937
2022-12-23	13.480	13.480	13.120	13.120	13.120	3,630
2022-12-22	13.800	13.800	13.440	13.500	13.500	79,433
2022-12-21	13.220	13.240	13.040	13.220	13.220	13,143
2022-12-20	14.300	14.300	13.000	13.220	13.220	23,150

← NewerPage 16 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.