Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	34.000	34.250	33.300	33.450	33.450	43,225
2026-04-27	33.000	34.500	32.850	34.000	34.000	227,323
2026-04-24	32.700	33.100	32.300	32.700	32.700	81,687
2026-04-23	33.200	33.800	32.550	32.700	32.700	60,215
2026-04-22	33.650	33.800	33.100	33.100	33.100	32,606
2026-04-21	34.900	34.900	33.650	33.650	33.650	48,960
2026-04-20	33.000	34.900	32.900	34.900	34.900	100,567
2026-04-17	34.500	34.700	33.000	34.000	34.000	406,417
2026-04-16	34.600	34.950	33.200	33.200	33.200	106,615
2026-04-15	34.000	34.700	33.900	34.350	34.350	546,264
2026-04-14	31.650	34.000	31.000	33.800	33.800	712,214
2026-04-13	30.800	31.550	30.800	31.200	31.200	55,439
2026-04-10	31.800	32.900	31.050	31.050	31.050	319,079
2026-04-09	31.000	31.750	31.000	31.400	31.400	81,434
2026-04-08	30.050	31.400	30.050	30.950	30.950	143,413
2026-04-07	30.400	30.400	29.100	29.100	29.100	110,366
2026-04-01	30.150	30.650	29.700	30.100	30.100	152,153
2026-03-31	30.400	30.700	28.950	29.100	29.100	428,105
2026-03-30	30.400	30.700	30.000	30.150	30.150	112,960
2026-03-27	32.600	32.600	30.650	31.050	31.050	138,815
2026-03-26	32.800	33.250	32.450	32.700	32.700	36,045
2026-03-25	32.500	33.300	31.650	33.200	33.200	111,837
2026-03-24	31.150	31.550	30.600	31.400	31.400	53,608
2026-03-23	29.800	32.000	29.000	31.250	31.250	293,079
2026-03-20	32.100	32.100	30.800	30.850	30.850	91,804
2026-03-19	32.400	33.300	31.100	31.450	31.450	128,686
2026-03-18	33.500	33.700	32.400	32.400	32.400	91,540
2026-03-17	32.550	32.900	32.100	32.550	32.550	64,707
2026-03-16	31.850	32.850	31.400	32.650	32.650	102,487
2026-03-13	32.100	33.000	31.650	32.000	32.000	141,547
2026-03-12	33.600	33.750	33.000	33.000	33.000	75,700
2026-03-11	32.800	33.800	32.500	33.450	33.450	48,409
2026-03-10	32.200	33.250	32.200	33.150	33.150	117,449
2026-03-09	32.600	32.800	31.850	31.900	31.900	190,306
2026-03-06	34.950	34.950	33.600	33.600	33.600	101,458
2026-03-05	35.400	35.450	34.300	34.700	34.700	106,644
2026-03-04	33.300	35.000	33.250	35.000	35.000	282,821
2026-03-03	35.600	35.600	32.900	33.100	33.100	217,306
2026-03-02	35.100	36.050	33.900	35.900	35.900	191,619
2026-02-27	32.850	36.350	32.400	36.350	36.350	438,423
2026-02-26	32.500	33.250	30.100	32.800	32.800	977,255
2026-02-25	34.400	36.350	33.850	35.700	35.700	130,795
2026-02-24	35.100	35.300	34.250	34.450	34.450	61,929
2026-02-23	36.050	36.200	34.800	35.100	35.100	1,532,059
2026-02-20	32.700	36.750	32.700	36.500	36.500	291,193
2026-02-19	31.000	33.000	31.000	32.550	32.550	160,398
2026-02-18	31.100	31.600	30.650	31.500	31.500	141,205
2026-02-17	32.400	32.450	31.250	31.500	31.500	46,656
2026-02-16	32.500	33.050	31.650	32.500	32.500	135,351
2026-02-13	33.400	33.400	32.100	32.150	32.150	184,872
2026-02-12	32.000	33.400	32.000	33.400	33.400	155,955
2026-02-11	32.400	33.200	31.250	32.000	32.000	382,841
2026-02-10	32.550	32.800	31.900	31.900	31.900	77,462
2026-02-09	31.500	33.500	31.500	32.500	32.500	110,768
2026-02-06	30.500	32.850	30.500	32.400	32.400	89,471
2026-02-05	30.600	31.500	30.500	31.300	31.300	95,206
2026-02-04	32.200	32.200	31.400	31.400	31.400	99,135
2026-02-03	34.600	34.600	32.200	32.200	32.200	94,743
2026-02-02	32.800	34.850	32.550	34.350	34.350	248,859
2026-01-30	33.400	34.200	33.400	33.650	33.650	40,011

← NewerPage 3 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.