Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.000	41.000	38.700	39.000	39.000	177,920
2026-07-23	41.000	41.750	40.000	40.400	40.400	146,517
2026-07-22	40.700	40.950	39.750	40.600	40.600	80,922
2026-07-21	38.350	40.700	38.300	40.600	40.600	280,162
2026-07-20	38.350	39.500	37.050	38.350	38.350	127,105
2026-07-17	36.650	38.950	36.500	38.700	38.700	342,148
2026-07-16	38.550	38.700	36.550	37.950	37.950	206,039
2026-07-15	39.750	39.800	38.650	39.050	39.050	110,804
2026-07-14	39.500	39.950	38.850	39.300	39.300	123,201
2026-07-13	40.850	41.350	39.500	39.900	39.900	137,209
2026-07-10	42.500	42.500	40.850	40.850	40.850	64,418
2026-07-09	41.000	42.650	41.000	42.300	42.300	186,386
2026-07-08	42.350	42.350	39.750	41.250	41.250	199,491
2026-07-07	42.950	44.500	42.300	42.450	42.450	153,020
2026-07-06	44.850	45.400	43.300	44.950	44.950	118,116
2026-07-03	46.150	46.150	45.300	46.000	46.000	71,625
2026-07-02	46.000	46.150	43.900	45.900	45.900	161,389
2026-07-01	48.100	48.100	46.300	46.700	46.700	48,825
2026-06-30	45.450	47.400	45.050	47.250	47.250	178,017
2026-06-29	46.000	46.000	44.500	44.950	44.950	81,333
2026-06-26	48.450	48.450	45.250	46.300	46.300	174,210
2026-06-25	48.100	49.000	47.150	48.450	48.450	344,737
2026-06-24	47.800	47.800	46.300	47.450	47.450	171,621
2026-06-23	47.800	47.800	46.300	47.400	47.400	181,120
2026-06-22	49.450	49.950	47.900	48.250	48.250	170,346
2026-06-19	48.700	49.800	48.050	49.800	49.800	118,393
2026-06-18	49.500	49.850	48.450	49.150	49.150	119,871
2026-06-17	50.300	50.400	49.200	49.600	49.600	119,503
2026-06-16	53.300	53.300	51.100	51.100	51.100	150,475
2026-06-15	52.100	53.000	50.900	52.400	52.400	193,728
2026-06-12	50.100	51.300	49.550	50.700	50.700	194,508
2026-06-11	50.700	50.700	49.000	49.900	49.900	147,297
2026-06-10	50.200	54.700	49.600	50.900	50.900	385,251
2026-06-09	51.600	52.900	49.950	50.100	50.100	348,096
2026-06-08	50.900	50.900	48.500	49.500	49.500	387,030
2026-06-05	52.700	53.400	50.400	51.600	51.600	196,999
2026-06-04	54.100	54.300	51.600	52.900	52.900	230,677
2026-06-03	56.800	56.800	53.400	54.000	54.000	360,918
2026-06-02	53.100	56.200	53.100	56.000	56.000	492,863
2026-06-01	58.500	58.700	52.700	53.000	53.000	522,964
2026-05-29	56.000	60.000	55.300	58.500	58.500	956,081
2026-05-28	53.300	55.600	53.300	55.000	55.000	263,828
2026-05-27	54.500	55.000	53.000	53.300	53.300	332,985
2026-05-26	52.600	54.800	51.200	54.600	54.600	382,512
2026-05-22	48.150	51.500	47.750	51.500	51.500	321,118
2026-05-21	47.400	49.000	47.000	47.750	47.750	235,165
2026-05-20	46.100	48.500	46.100	47.100	47.100	170,444
2026-05-19	47.200	47.250	45.800	46.150	46.150	181,203
2026-05-18	48.800	50.200	47.500	47.500	47.500	408,117
2026-05-15	48.350	50.600	48.000	49.000	49.000	730,912
2026-05-13	45.000	49.200	44.350	48.850	48.850	967,221
2026-05-12	45.250	45.250	43.650	44.700	44.700	399,561
2026-05-11	46.500	48.600	43.750	46.050	46.050	1,137,780
2026-05-08	39.800	45.950	39.400	45.950	45.950	2,521,748
2026-05-07	32.000	33.150	30.500	33.150	33.150	398,199
2026-05-06	32.000	32.450	30.450	31.050	31.050	150,995
2026-05-05	32.750	33.200	31.700	32.000	32.000	67,051
2026-05-04	33.500	33.550	32.900	33.000	33.000	57,468
2026-04-30	32.500	33.500	32.100	33.100	33.100	281,436
2026-04-29	32.800	33.300	32.600	32.700	32.700	33,779

← NewerPage 2 of 21 · 1,259 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.