Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	11.480	11.500	10.500	11.000	11.000	11,521
2022-07-01	11.420	11.420	10.340	11.160	11.160	4,263
2022-06-30	10.500	11.400	10.500	11.100	11.100	10,376
2022-06-29	11.440	11.440	11.320	11.320	11.320	1,797
2022-06-28	10.160	11.000	10.000	11.000	11.000	166,624
2022-06-27	10.300	10.300	10.000	10.000	10.000	10,618
2022-06-24	9.990	10.000	9.640	10.000	10.000	14,904
2022-06-23	10.500	10.500	10.000	10.480	10.480	510
2022-06-22	10.700	10.700	10.020	10.300	10.300	19,006
2022-06-21	10.840	10.840	10.520	10.700	10.700	12,033
2022-06-20	10.500	10.940	10.500	10.840	10.840	8,501
2022-06-17	10.940	11.000	10.500	10.800	10.800	5,508
2022-06-16	10.200	11.140	10.200	10.920	10.920	34,333
2022-06-15	11.000	11.160	10.800	11.000	11.000	99,801
2022-06-14	10.600	11.300	10.600	11.180	11.180	24,285
2022-06-13	10.960	10.960	10.400	10.800	10.800	74,237
2022-06-10	10.600	10.980	10.580	10.980	10.980	10,560
2022-06-09	11.000	11.000	10.600	10.600	10.600	1,166
2022-06-08	10.540	10.960	10.540	10.960	10.960	15,143
2022-06-07	10.520	11.340	10.520	11.180	11.180	36,347
2022-06-03	10.600	11.640	10.600	11.500	11.500	12,157
2022-06-02	11.000	11.380	10.660	11.380	11.380	40,112
2022-06-01	11.680	11.700	10.740	11.700	11.700	17,977
2022-05-31	11.480	11.720	10.820	11.700	11.700	98,548
2022-05-30	11.300	11.500	10.620	11.480	11.480	81,955
2022-05-27	10.500	11.660	10.500	11.280	11.280	43,764
2022-05-25	11.780	11.780	11.000	11.000	11.000	20,441
2022-05-24	10.820	11.620	10.820	11.480	11.480	91,986
2022-05-23	10.320	11.260	10.320	10.800	10.800	79,705
2022-05-20	9.990	10.280	9.800	10.020	10.020	63,475
2022-05-19	10.280	10.280	9.670	10.000	10.000	5,819
2022-05-18	10.460	10.460	10.000	10.000	10.000	33,651
2022-05-16	10.240	10.420	10.000	10.340	10.340	45,330
2022-05-13	10.000	10.140	9.700	10.140	10.140	7,592
2022-05-12	10.400	10.400	9.700	10.000	10.000	40,279
2022-05-11	9.590	10.260	9.350	9.880	9.880	16,930
2022-05-10	9.100	9.550	9.000	9.550	9.550	63,227
2022-05-09	8.800	9.350	8.800	9.350	9.350	12,941
2022-05-06	8.900	9.260	8.690	9.250	9.250	119,952
2022-05-05	8.400	8.990	8.400	8.870	8.870	79,740
2022-05-04	8.210	8.800	8.000	8.500	8.500	113,925
2022-05-03	8.990	9.000	8.260	8.480	8.480	189,925
2022-05-02	8.960	9.320	8.200	9.000	9.000	12,949
2022-04-29	8.850	8.960	8.850	8.960	8.960	59,425
2022-04-28	8.700	8.930	8.010	8.930	8.930	259,174
2022-04-27	8.020	8.600	8.000	8.000	8.000	127,727
2022-04-26	8.500	8.610	8.500	8.610	8.610	42,729
2022-04-25	8.200	8.920	7.800	8.600	8.600	58,991
2022-04-22	8.600	8.600	8.380	8.520	8.520	20,980
2022-04-21	9.000	9.000	8.640	8.640	8.640	25,262
2022-04-20	8.550	8.760	8.550	8.560	8.560	63,791
2022-04-19	8.600	8.700	8.430	8.550	8.550	33,887
2022-04-13	8.170	8.700	8.170	8.600	8.600	12,700
2022-04-12	8.000	8.500	8.000	8.500	8.500	36,770
2022-04-11	7.780	8.100	7.730	8.050	8.050	67,566
2022-04-08	7.710	8.100	7.710	7.900	7.900	28,363
2022-04-07	8.150	8.150	7.750	7.990	7.990	20,917
2022-04-06	8.030	8.340	7.950	8.000	8.000	13,618
2022-04-05	8.590	8.590	7.930	8.190	8.190	42,448
2022-04-04	8.300	8.300	7.980	8.020	8.020	64,964

← NewerPage 19 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.