Napatech A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 29.500 | 29.700 | 28.800 | 29.450 | 29.450 | 122,185 |
| 2025-10-29 | 29.450 | 30.100 | 29.100 | 29.500 | 29.500 | 195,758 |
| 2025-10-28 | 29.600 | 29.850 | 28.950 | 29.300 | 29.300 | 166,560 |
| 2025-10-27 | 30.000 | 30.000 | 29.450 | 29.550 | 29.550 | 118,728 |
| 2025-10-24 | 30.000 | 30.500 | 29.500 | 29.700 | 29.700 | 145,508 |
| 2025-10-23 | 29.350 | 29.700 | 29.000 | 29.400 | 29.400 | 129,975 |
| 2025-10-22 | 30.600 | 30.650 | 29.100 | 29.150 | 29.150 | 164,125 |
| 2025-10-21 | 31.000 | 31.800 | 30.100 | 30.100 | 30.100 | 297,235 |
| 2025-10-20 | 30.150 | 31.000 | 30.000 | 30.550 | 30.550 | 291,959 |
| 2025-10-17 | 29.600 | 30.000 | 28.800 | 29.600 | 29.600 | 205,999 |
| 2025-10-16 | 30.000 | 30.500 | 29.550 | 29.550 | 29.550 | 313,422 |
| 2025-10-15 | 28.350 | 29.950 | 28.350 | 29.950 | 29.950 | 253,660 |
| 2025-10-14 | 29.400 | 29.400 | 28.250 | 28.250 | 28.250 | 111,389 |
| 2025-10-13 | 29.500 | 31.000 | 28.750 | 29.250 | 29.250 | 479,321 |
| 2025-10-10 | 27.900 | 30.750 | 26.700 | 30.000 | 30.000 | 701,305 |
| 2025-10-09 | 27.000 | 28.800 | 27.000 | 27.050 | 27.050 | 199,053 |
| 2025-10-08 | 26.100 | 27.350 | 26.100 | 27.000 | 27.000 | 98,906 |
| 2025-10-07 | 26.100 | 26.650 | 25.650 | 26.300 | 26.300 | 113,425 |
| 2025-10-06 | 26.000 | 26.100 | 25.300 | 26.100 | 26.100 | 63,276 |
| 2025-10-03 | 25.900 | 26.150 | 25.500 | 25.700 | 25.700 | 38,369 |
| 2025-10-02 | 27.100 | 27.400 | 25.950 | 26.000 | 26.000 | 60,646 |
| 2025-10-01 | 26.500 | 27.100 | 25.850 | 27.000 | 27.000 | 116,802 |
| 2025-09-30 | 27.900 | 27.900 | 26.850 | 27.000 | 27.000 | 147,461 |
| 2025-09-29 | 27.050 | 28.000 | 27.050 | 27.600 | 27.600 | 65,665 |
| 2025-09-26 | 27.000 | 27.550 | 26.500 | 27.500 | 27.500 | 45,950 |
| 2025-09-25 | 27.000 | 27.000 | 26.350 | 26.400 | 26.400 | 45,720 |
| 2025-09-24 | 29.000 | 29.000 | 26.400 | 26.700 | 26.700 | 103,372 |
| 2025-09-23 | 28.850 | 29.400 | 28.200 | 28.500 | 28.500 | 156,377 |
| 2025-09-22 | 27.500 | 29.850 | 27.300 | 28.300 | 28.300 | 168,783 |
| 2025-09-19 | 26.500 | 27.950 | 26.500 | 27.300 | 27.300 | 256,452 |
| 2025-09-18 | 24.200 | 26.450 | 24.100 | 26.400 | 26.400 | 331,497 |
| 2025-09-17 | 24.300 | 24.300 | 23.300 | 24.000 | 24.000 | 112,423 |
| 2025-09-16 | 23.900 | 24.450 | 23.500 | 24.000 | 24.000 | 250,478 |
| 2025-09-15 | 22.800 | 23.950 | 22.650 | 23.900 | 23.900 | 233,984 |
| 2025-09-12 | 23.500 | 23.750 | 22.800 | 22.800 | 22.800 | 30,892 |
| 2025-09-11 | 22.500 | 23.500 | 22.500 | 23.500 | 23.500 | 25,225 |
| 2025-09-10 | 22.800 | 23.150 | 22.700 | 22.700 | 22.700 | 56,905 |
| 2025-09-09 | 22.850 | 23.400 | 22.500 | 23.000 | 23.000 | 120,221 |
| 2025-09-08 | 22.350 | 23.000 | 22.350 | 23.000 | 23.000 | 29,551 |
| 2025-09-05 | 23.100 | 23.100 | 22.700 | 23.000 | 23.000 | 35,314 |
| 2025-09-04 | 23.850 | 23.850 | 23.050 | 23.200 | 23.200 | 164,430 |
| 2025-09-03 | 22.350 | 23.450 | 22.350 | 23.450 | 23.450 | 29,919 |
| 2025-09-02 | 23.650 | 23.900 | 22.300 | 22.800 | 22.800 | 68,484 |
| 2025-09-01 | 26.400 | 26.400 | 22.900 | 23.950 | 23.950 | 57,863 |
| 2025-08-29 | 23.800 | 24.250 | 23.050 | 24.000 | 24.000 | 94,773 |
| 2025-08-28 | 22.000 | 22.500 | 21.050 | 22.500 | 22.500 | 906,780 |
| 2025-08-27 | 20.400 | 22.200 | 20.400 | 22.000 | 22.000 | 229,781 |
| 2025-08-26 | 21.800 | 22.000 | 20.900 | 21.000 | 21.000 | 200,862 |
| 2025-08-25 | 21.000 | 22.000 | 20.900 | 21.600 | 21.600 | 98,853 |
| 2025-08-22 | 21.100 | 21.100 | 19.640 | 20.400 | 20.400 | 131,131 |
| 2025-08-21 | 22.800 | 22.800 | 21.000 | 21.100 | 21.100 | 37,012 |
| 2025-08-20 | 22.950 | 22.950 | 22.150 | 22.150 | 22.150 | 23,407 |
| 2025-08-19 | 24.900 | 24.900 | 23.100 | 23.200 | 23.200 | 34,587 |
| 2025-08-18 | 24.250 | 24.250 | 23.300 | 23.750 | 23.750 | 37,297 |
| 2025-08-15 | 24.000 | 24.250 | 23.100 | 24.250 | 24.250 | 88,202 |
| 2025-08-14 | 24.300 | 24.300 | 23.650 | 23.650 | 23.650 | 22,435 |
| 2025-08-13 | 24.350 | 24.350 | 23.500 | 23.850 | 23.850 | 40,585 |
| 2025-08-12 | 23.100 | 23.800 | 22.750 | 23.500 | 23.500 | 62,380 |
| 2025-08-11 | 22.500 | 23.800 | 22.050 | 23.500 | 23.500 | 55,482 |
| 2025-08-08 | 22.400 | 22.600 | 22.050 | 22.500 | 22.500 | 53,592 |
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.