Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	8.700	8.700	8.200	8.350	8.350	23,103
2022-03-31	8.500	8.590	8.200	8.300	8.300	47,773
2022-03-30	8.530	8.530	8.110	8.460	8.460	103,358
2022-03-29	8.550	8.740	8.380	8.740	8.740	57,254
2022-03-28	8.800	8.820	8.430	8.550	8.550	43,098
2022-03-25	9.010	9.010	8.360	8.830	8.830	44,813
2022-03-24	8.700	8.700	8.510	8.700	8.700	10,270
2022-03-23	8.700	8.700	8.500	8.690	8.690	10,988
2022-03-22	8.790	8.790	8.510	8.700	8.700	5,915
2022-03-21	8.480	8.840	8.440	8.500	8.500	51,069
2022-03-18	8.600	8.600	8.280	8.480	8.480	49,276
2022-03-17	8.600	8.800	8.300	8.790	8.790	130,205
2022-03-16	8.590	8.990	8.400	8.600	8.600	40,947
2022-03-15	8.500	8.720	8.500	8.650	8.650	49,802
2022-03-14	8.860	8.860	8.230	8.690	8.690	97,006
2022-03-11	9.120	9.120	8.810	9.000	9.000	26,616
2022-03-10	8.900	9.200	8.900	8.930	8.930	26,527
2022-03-09	8.650	9.410	8.500	9.120	9.120	94,589
2022-03-08	8.880	9.030	8.630	9.030	9.030	66,858
2022-03-07	9.160	9.270	8.260	9.240	9.240	93,179
2022-03-04	9.120	9.610	9.120	9.450	9.450	24,776
2022-03-03	9.480	9.780	9.400	9.500	9.500	26,702
2022-03-02	9.650	9.890	9.090	9.090	9.090	56,924
2022-03-01	10.200	10.200	9.500	9.700	9.700	46,858
2022-02-28	9.800	10.200	9.490	10.040	10.040	56,893
2022-02-25	9.800	10.880	9.660	10.200	10.200	49,578
2022-02-24	9.500	10.300	9.460	9.460	9.460	122,256
2022-02-23	9.900	10.100	9.710	10.100	10.100	31,207
2022-02-22	10.320	10.340	9.900	10.000	10.000	44,358
2022-02-21	10.680	10.700	10.320	10.500	10.500	6,339
2022-02-18	10.460	10.460	10.220	10.460	10.460	10,230
2022-02-17	10.800	10.800	10.460	10.460	10.460	22,687
2022-02-16	10.260	11.000	10.260	10.800	10.800	19,570
2022-02-15	10.000	10.260	9.850	10.260	10.260	22,900
2022-02-14	10.060	10.440	9.760	9.910	9.910	73,868
2022-02-11	10.660	10.660	10.320	10.480	10.480	45,206
2022-02-10	10.840	10.840	10.460	10.660	10.660	15,514
2022-02-09	10.980	10.980	10.580	10.900	10.900	27,048
2022-02-08	10.500	10.800	10.260	10.800	10.800	38,026
2022-02-07	10.700	10.780	10.140	10.500	10.500	178,913
2022-02-04	10.820	10.840	10.520	10.800	10.800	5,982
2022-02-03	10.620	11.000	10.200	10.800	10.800	107,505
2022-02-02	10.600	11.000	10.560	10.620	10.620	26,000
2022-02-01	10.680	10.900	10.460	10.600	10.600	42,894
2022-01-31	10.560	10.960	10.380	10.760	10.760	140,309
2022-01-28	11.200	11.200	10.420	10.420	10.420	40,125
2022-01-27	11.240	11.240	10.540	11.200	11.200	78,293
2022-01-26	10.560	11.000	10.400	10.500	10.500	54,893
2022-01-25	10.900	11.200	10.660	10.700	10.700	17,891
2022-01-24	11.400	11.480	9.820	10.240	10.240	157,766
2022-01-21	11.600	12.020	11.400	11.400	11.400	29,485
2022-01-20	12.000	12.400	11.860	11.860	11.860	104,495
2022-01-19	12.500	12.500	12.020	12.020	12.020	50,532
2022-01-18	13.400	13.400	12.440	12.440	12.440	16,726
2022-01-17	12.400	12.940	12.400	12.940	12.940	16,635
2022-01-14	12.520	12.760	12.220	12.400	12.400	14,531
2022-01-13	13.020	13.100	12.280	12.400	12.400	69,648
2022-01-12	13.100	13.220	12.520	12.700	12.700	34,391
2022-01-11	12.000	13.300	11.860	12.680	12.680	45,687
2022-01-10	12.640	12.800	12.000	12.180	12.180	68,911

← NewerPage 20 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.