Napatech A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	33.400	34.200	33.400	33.650	33.650	40,011
2026-01-29	34.550	35.000	33.550	34.000	34.000	204,646
2026-01-28	35.700	35.700	34.200	34.250	34.250	57,623
2026-01-27	35.050	36.100	34.550	34.600	34.600	248,118
2026-01-26	35.100	35.300	34.150	34.900	34.900	118,300
2026-01-23	33.500	35.350	33.500	35.250	35.250	278,684
2026-01-22	32.250	33.400	32.200	33.350	33.350	737,941
2026-01-21	30.050	31.550	29.700	31.300	31.300	2,991,951
2026-01-20	29.850	30.750	29.600	30.100	30.100	117,090
2026-01-19	30.900	31.400	29.400	30.500	30.500	256,099
2026-01-16	31.700	31.900	31.050	31.900	31.900	127,778
2026-01-15	29.900	32.000	29.700	31.600	31.600	300,409
2026-01-14	29.700	30.150	28.700	30.150	30.150	601,602
2026-01-13	29.100	30.250	28.600	29.800	29.800	1,790,638
2026-01-12	29.000	29.250	28.600	29.150	29.150	56,332
2026-01-09	29.800	30.150	28.700	29.350	29.350	133,701
2026-01-08	28.500	30.200	28.450	29.800	29.800	173,330
2026-01-07	27.600	28.550	27.000	28.150	28.150	120,396
2026-01-06	27.800	28.450	27.600	27.800	27.800	122,132
2026-01-05	29.450	29.500	27.200	27.800	27.800	242,937
2026-01-02	30.700	30.700	29.100	29.200	29.200	131,139
2025-12-30	31.550	31.550	30.350	30.800	30.800	94,338
2025-12-29	29.900	30.650	29.250	30.650	30.650	88,408
2025-12-23	30.050	30.300	29.700	29.900	29.900	61,715
2025-12-22	30.000	30.400	29.850	30.150	30.150	51,439
2025-12-19	31.300	31.300	29.600	30.000	30.000	87,422
2025-12-18	30.400	30.400	29.550	29.750	29.750	98,164
2025-12-17	30.500	30.900	29.850	30.300	30.300	97,281
2025-12-16	31.650	31.650	30.650	30.750	30.750	75,029
2025-12-15	32.000	32.250	31.350	31.650	31.650	86,201
2025-12-12	32.500	32.500	31.700	32.000	32.000	245,595
2025-12-11	32.500	33.050	32.000	32.500	32.500	165,132
2025-12-10	31.150	32.900	31.150	32.500	32.500	46,453
2025-12-09	33.000	33.000	31.700	32.100	32.100	113,105
2025-12-08	33.500	34.500	32.800	33.050	33.050	89,451
2025-12-05	33.500	33.750	32.800	33.700	33.700	186,949
2025-12-04	30.900	33.300	30.850	33.300	33.300	382,274
2025-12-03	30.250	30.900	30.250	30.900	30.900	210,872
2025-12-02	29.800	30.100	29.000	29.500	29.500	86,968
2025-12-01	29.250	29.750	28.000	29.300	29.300	166,735
2025-11-28	27.000	29.200	26.650	29.200	29.200	1,052,735
2025-11-27	26.600	27.100	26.450	27.100	27.100	46,703
2025-11-26	26.700	27.100	26.200	26.500	26.500	48,167
2025-11-25	26.950	27.100	26.500	26.700	26.700	161,750
2025-11-24	27.000	27.000	25.150	25.800	25.800	99,753
2025-11-21	26.100	26.100	24.050	25.100	25.100	265,427
2025-11-20	26.400	27.100	26.150	26.500	26.500	1,020,403
2025-11-19	24.950	25.600	24.250	25.600	25.600	361,813
2025-11-18	25.450	25.750	24.650	25.250	25.250	438,769
2025-11-17	26.550	26.850	26.150	26.200	26.200	87,468
2025-11-14	27.500	27.500	25.700	26.550	26.550	143,154
2025-11-13	27.500	28.250	27.150	27.550	27.550	83,248
2025-11-12	26.600	27.650	26.000	27.500	27.500	153,913
2025-11-11	27.000	27.200	26.050	26.200	26.200	88,966
2025-11-10	27.200	28.000	27.100	27.500	27.500	169,551
2025-11-07	27.700	28.000	25.550	26.600	26.600	468,572
2025-11-06	29.650	29.650	28.000	28.050	28.050	428,814
2025-11-05	33.050	33.650	29.200	29.300	29.300	920,074
2025-11-04	34.600	34.700	33.250	33.700	33.700	267,375
2025-11-03	34.000	35.400	33.400	34.200	34.200	704,679

← NewerPage 4 of 21 · 1,260 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.