Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	12.620	13.480	12.360	12.640	12.640	25,676
2022-01-06	13.000	13.000	12.300	12.640	12.640	7,391
2022-01-05	13.000	13.100	12.180	12.520	12.520	233,169
2022-01-04	14.160	14.420	13.000	13.000	13.000	181,755
2022-01-03	12.520	15.000	12.520	14.480	14.480	96,585
2021-12-30	12.380	12.500	12.100	12.500	12.500	50,307
2021-12-29	12.400	12.400	12.200	12.200	12.200	23,035
2021-12-28	12.400	13.200	12.100	12.400	12.400	652,823
2021-12-27	12.300	12.720	12.300	12.500	12.500	75,775
2021-12-23	12.500	12.720	12.300	12.440	12.440	47,559
2021-12-22	12.400	12.500	12.180	12.400	12.400	50,721
2021-12-21	11.960	12.600	11.960	12.300	12.300	41,907
2021-12-20	12.020	12.740	11.800	12.280	12.280	46,701
2021-12-17	12.840	12.840	12.000	12.120	12.120	199,230
2021-12-16	13.400	14.800	12.500	12.600	12.600	118,760
2021-12-15	13.940	15.000	13.100	13.280	13.280	83,847
2021-12-14	14.520	14.820	13.800	13.920	13.920	58,417
2021-12-13	14.520	15.300	14.520	15.000	15.000	12,576
2021-12-10	15.480	15.480	14.960	14.960	14.960	25,157
2021-12-09	15.900	16.160	15.300	15.520	15.520	47,018
2021-12-08	15.500	16.940	15.500	16.720	16.720	26,468
2021-12-07	15.980	16.100	15.800	16.100	16.100	37,491
2021-12-06	16.940	16.940	15.980	16.100	16.100	16,318
2021-12-03	16.400	16.900	16.400	16.500	16.500	3,035
2021-12-02	16.040	17.100	16.040	16.200	16.200	26,417
2021-12-01	16.600	17.400	15.880	17.400	17.400	15,390
2021-11-30	15.400	17.480	15.400	16.800	16.800	28,629
2021-11-29	16.800	17.960	16.680	16.860	16.860	17,874
2021-11-26	16.560	17.160	16.500	16.600	16.600	34,046
2021-11-25	17.160	17.200	16.920	17.120	17.120	6,054
2021-11-24	17.100	17.320	16.820	17.200	17.200	90,129
2021-11-23	17.280	17.440	17.140	17.220	17.220	12,782
2021-11-22	16.560	17.320	16.560	17.260	17.260	8,385
2021-11-19	17.080	17.400	17.000	17.300	17.300	16,824
2021-11-18	17.400	17.400	16.660	17.060	17.060	52,489
2021-11-17	17.600	17.600	17.000	17.000	17.000	10,450
2021-11-16	17.640	17.780	17.400	17.400	17.400	7,042
2021-11-15	17.360	17.900	17.180	17.400	17.400	18,966
2021-11-12	16.240	17.200	16.240	17.000	17.000	49,966
2021-11-11	15.560	16.100	15.500	16.020	16.020	28,519
2021-11-10	15.580	15.940	15.300	15.900	15.900	13,597
2021-11-09	16.600	16.600	15.620	16.000	16.000	21,415
2021-11-08	15.180	16.320	15.180	16.100	16.100	38,785
2021-11-05	16.900	16.900	16.000	16.260	16.260	53,029
2021-11-04	17.000	17.000	16.500	16.500	16.500	22,434
2021-11-03	18.000	18.180	16.500	16.900	16.900	150,356
2021-11-02	17.560	18.360	17.500	17.580	17.580	55,937
2021-11-01	16.600	17.600	16.460	17.480	17.480	63,506
2021-10-29	16.660	16.860	16.620	16.800	16.800	21,728
2021-10-28	15.380	16.700	15.380	16.580	16.580	13,612
2021-10-27	15.680	16.980	15.680	16.000	16.000	22,492
2021-10-26	16.360	16.500	16.200	16.400	16.400	22,352
2021-10-25	16.140	16.340	15.800	16.260	16.260	21,094
2021-10-22	14.700	15.980	14.700	15.980	15.980	48,878
2021-10-21	14.780	14.800	14.640	14.800	14.800	11,422
2021-10-20	14.500	14.800	14.500	14.800	14.800	24,827
2021-10-19	14.600	14.600	14.220	14.500	14.500	46,945

← NewerPage 21 of 21 · 1,257 trading days

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.