Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	12.920	13.500	12.920	13.400	13.400	83,009
2022-09-23	13.440	13.480	13.000	13.020	13.020	68,110
2022-09-22	13.480	13.480	12.800	13.340	13.340	193,828
2022-09-21	15.700	15.700	13.080	13.280	13.280	47,403
2022-09-20	14.500	14.620	14.020	14.600	14.600	11,480
2022-09-19	14.100	14.980	13.800	14.700	14.700	46,924
2022-09-16	14.200	16.000	14.200	15.000	15.000	35,435
2022-09-15	15.800	15.800	13.800	14.720	14.720	73,418
2022-09-14	16.700	16.700	15.480	16.000	16.000	37,240
2022-09-13	17.000	17.000	16.300	16.780	16.780	13,502
2022-09-12	16.340	16.960	15.840	16.460	16.460	63,389
2022-09-09	16.000	16.740	15.820	16.180	16.180	79,029
2022-09-08	16.340	16.340	15.220	16.000	16.000	71,280
2022-09-07	15.500	16.440	15.100	16.000	16.000	55,507
2022-09-06	15.000	15.800	15.000	15.500	15.500	151,586
2022-09-05	13.880	14.800	13.820	14.620	14.620	99,028
2022-09-02	13.940	13.940	13.520	13.880	13.880	23,575
2022-09-01	13.500	13.960	13.500	13.720	13.720	16,937
2022-08-31	12.640	13.900	12.640	13.820	13.820	47,780
2022-08-30	13.500	13.740	13.120	13.740	13.740	70,264
2022-08-29	13.640	13.640	12.720	13.500	13.500	88,377
2022-08-26	12.500	13.640	12.500	13.580	13.580	106,885
2022-08-25	12.800	13.000	12.420	12.640	12.640	74,918
2022-08-24	12.500	12.980	12.100	12.800	12.800	20,838
2022-08-23	12.600	13.000	12.180	12.860	12.860	42,581
2022-08-22	13.000	13.260	12.620	12.900	12.900	85,817
2022-08-19	10.560	13.480	10.500	12.960	12.960	310,925
2022-08-18	10.800	11.000	10.000	11.000	11.000	149,739
2022-08-17	10.800	11.420	10.800	11.420	11.420	4,344
2022-08-16	11.800	11.800	11.200	11.300	11.300	26,334
2022-08-15	11.000	11.800	11.000	11.700	11.700	30,407
2022-08-12	11.900	11.900	11.020	11.400	11.400	20,002
2022-08-11	10.820	11.200	10.820	11.160	11.160	56,215
2022-08-10	11.780	11.800	11.300	11.320	11.320	34,067
2022-08-09	11.740	11.900	11.740	11.800	11.800	22,446
2022-08-08	11.320	11.760	11.320	11.500	11.500	35,462
2022-08-05	11.900	11.920	11.300	11.900	11.900	2,527
2022-08-04	11.660	11.920	11.640	11.920	11.920	9,504
2022-08-03	11.220	11.920	11.220	11.640	11.640	8,633
2022-08-02	11.520	11.920	10.800	11.860	11.860	10,137
2022-08-01	11.880	11.880	11.200	11.740	11.740	24,982
2022-07-29	12.400	12.400	11.920	12.000	12.000	9,840
2022-07-28	12.080	12.100	11.840	12.080	12.080	18,908
2022-07-27	10.940	11.880	10.940	11.880	11.880	17,172
2022-07-26	11.640	11.900	11.480	11.480	11.480	11,001
2022-07-25	11.960	11.960	11.860	11.860	11.860	6,522
2022-07-22	11.500	11.960	11.000	11.960	11.960	22,071
2022-07-21	11.200	11.440	10.640	11.440	11.440	25,822
2022-07-20	10.920	11.340	10.920	11.200	11.200	11,131
2022-07-19	10.520	11.380	10.520	11.360	11.360	7,118
2022-07-18	11.200	11.440	10.760	11.380	11.380	14,838
2022-07-15	11.300	11.400	11.300	11.400	11.400	6,603
2022-07-14	11.300	11.300	11.300	11.300	11.300	0
2022-07-13	11.000	11.420	11.000	11.300	11.300	4,102
2022-07-12	10.500	11.400	10.500	11.000	11.000	14,956
2022-07-11	10.540	11.000	10.420	10.420	10.420	28,745
2022-07-08	11.040	11.060	11.000	11.000	11.000	9,804
2022-07-07	11.000	11.060	10.900	11.060	11.060	14,362
2022-07-06	11.060	11.060	11.000	11.000	11.000	9,079
2022-07-05	10.540	11.100	10.200	11.100	11.100	11,201

← NewerPage 18 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.