Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	13.460	14.060	13.400	14.000	14.000	1,205
2022-12-16	13.520	13.520	13.520	13.520	13.520	807
2022-12-15	13.720	14.400	13.020	13.580	13.580	26,021
2022-12-14	14.500	14.500	13.180	14.280	14.280	15,987
2022-12-13	15.000	15.000	14.420	14.760	14.760	5,045
2022-12-12	14.840	14.900	14.820	14.840	14.840	8,755
2022-12-09	14.200	14.300	14.000	14.300	14.300	6,434
2022-12-08	14.000	14.680	14.000	14.680	14.680	595
2022-12-07	14.500	14.720	13.840	14.720	14.720	10,963
2022-12-06	14.020	15.100	14.000	14.740	14.740	28,078
2022-12-05	14.100	15.000	13.720	14.940	14.940	12,542
2022-12-02	14.600	15.040	14.600	15.040	15.040	60,490
2022-12-01	14.180	14.480	13.740	14.480	14.480	40,286
2022-11-30	13.320	14.500	13.320	14.080	14.080	38,667
2022-11-29	13.500	13.980	13.500	13.980	13.980	32,651
2022-11-28	13.000	14.000	13.000	13.360	13.360	5,381
2022-11-25	14.200	14.200	13.980	14.180	14.180	14,708
2022-11-24	13.500	14.200	13.500	14.200	14.200	20,340
2022-11-23	13.980	14.340	13.900	14.160	14.160	8,241
2022-11-22	13.980	13.980	13.900	13.900	13.900	39,132
2022-11-21	13.200	14.480	13.200	14.180	14.180	16,615
2022-11-18	13.720	13.800	13.720	13.800	13.800	255
2022-11-17	13.200	14.440	13.200	13.980	13.980	16,526
2022-11-16	14.200	14.200	14.200	14.200	14.200	25
2022-11-15	13.200	14.160	13.200	14.160	14.160	6,472
2022-11-14	13.160	14.720	13.160	14.040	14.040	15,727
2022-11-11	14.780	14.780	13.800	13.800	13.800	5,993
2022-11-10	14.960	14.960	13.800	14.560	14.560	4,883
2022-11-09	13.000	14.800	13.000	13.620	13.620	19,205
2022-11-08	14.480	14.980	13.360	14.760	14.760	5,721
2022-11-07	13.000	14.480	13.000	14.460	14.460	9,300
2022-11-04	14.020	15.000	14.020	14.480	14.480	5,337
2022-11-03	15.000	15.000	14.020	14.280	14.280	3,192
2022-11-02	13.760	15.000	13.760	14.500	14.500	65,451
2022-11-01	13.220	13.600	13.000	13.600	13.600	5,966
2022-10-31	13.020	14.000	13.020	13.780	13.780	9,498
2022-10-28	13.600	14.000	13.600	13.980	13.980	4,082
2022-10-27	13.980	13.980	13.000	13.480	13.480	9,920
2022-10-26	13.540	13.980	13.540	13.680	13.680	7,121
2022-10-25	13.500	14.000	12.840	13.980	13.980	14,492
2022-10-24	13.500	14.480	13.500	14.040	14.040	15,034
2022-10-21	12.500	14.000	12.500	13.880	13.880	8,219
2022-10-20	14.000	14.000	13.140	14.000	14.000	49,104
2022-10-19	14.000	14.000	13.320	13.900	13.900	15,382
2022-10-18	14.740	14.740	13.640	13.980	13.980	27,374
2022-10-17	11.540	14.000	11.540	13.880	13.880	48,085
2022-10-14	12.980	12.980	12.420	12.700	12.700	17,725
2022-10-13	11.520	13.280	11.520	12.100	12.100	35,738
2022-10-12	12.320	12.860	11.500	11.500	11.500	28,950
2022-10-11	12.500	12.760	12.300	12.300	12.300	212,857
2022-10-10	12.500	12.900	12.500	12.660	12.660	35,009
2022-10-07	12.620	13.000	12.520	12.700	12.700	4,112
2022-10-06	13.080	13.100	12.980	12.980	12.980	3,254
2022-10-05	12.580	13.400	12.580	13.100	13.100	3,025
2022-10-04	12.500	13.420	12.500	13.420	13.420	26,612
2022-10-03	13.000	13.000	12.500	12.900	12.900	52,591
2022-09-30	13.000	13.120	12.640	13.000	13.000	29,662
2022-09-29	12.760	13.000	12.500	12.980	12.980	48,083
2022-09-28	13.280	13.280	12.700	12.700	12.700	86,124
2022-09-27	13.400	13.400	13.040	13.400	13.400	43,227

← NewerPage 17 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.