Napatech A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 23.000 | 23.000 | 22.150 | 22.500 | 22.500 | 48,696 |
| 2025-08-06 | 22.900 | 23.300 | 22.000 | 22.750 | 22.750 | 86,436 |
| 2025-08-05 | 24.350 | 24.350 | 22.900 | 23.300 | 23.300 | 114,426 |
| 2025-08-04 | 24.600 | 24.950 | 24.000 | 24.350 | 24.350 | 35,869 |
| 2025-08-01 | 25.700 | 25.700 | 23.900 | 25.050 | 25.050 | 50,431 |
| 2025-07-31 | 25.800 | 25.800 | 24.600 | 25.050 | 25.050 | 16,970 |
| 2025-07-30 | 25.000 | 25.400 | 24.500 | 25.400 | 25.400 | 29,639 |
| 2025-07-29 | 25.500 | 25.500 | 24.650 | 25.000 | 25.000 | 24,739 |
| 2025-07-28 | 24.700 | 25.950 | 24.700 | 24.950 | 24.950 | 31,901 |
| 2025-07-25 | 25.000 | 25.000 | 24.350 | 24.700 | 24.700 | 29,699 |
| 2025-07-24 | 24.700 | 25.300 | 24.700 | 24.950 | 24.950 | 50,622 |
| 2025-07-23 | 26.000 | 26.000 | 25.100 | 25.100 | 25.100 | 33,078 |
| 2025-07-22 | 25.100 | 25.500 | 25.050 | 25.250 | 25.250 | 30,180 |
| 2025-07-21 | 25.450 | 25.850 | 24.550 | 25.550 | 25.550 | 33,082 |
| 2025-07-18 | 24.650 | 25.450 | 24.650 | 25.000 | 25.000 | 28,373 |
| 2025-07-17 | 24.300 | 25.550 | 24.300 | 25.100 | 25.100 | 51,317 |
| 2025-07-16 | 25.500 | 25.500 | 24.450 | 24.700 | 24.700 | 78,355 |
| 2025-07-15 | 26.200 | 26.200 | 25.550 | 25.850 | 25.850 | 15,151 |
| 2025-07-14 | 26.500 | 26.500 | 25.600 | 26.250 | 26.250 | 38,366 |
| 2025-07-11 | 27.000 | 27.000 | 25.500 | 25.500 | 25.500 | 56,951 |
| 2025-07-10 | 27.000 | 27.000 | 26.250 | 26.300 | 26.300 | 25,078 |
| 2025-07-09 | 27.000 | 27.000 | 26.050 | 26.050 | 26.050 | 25,598 |
| 2025-07-08 | 27.000 | 27.000 | 25.150 | 26.350 | 26.350 | 115,679 |
| 2025-07-07 | 26.850 | 27.500 | 26.000 | 26.700 | 26.700 | 61,431 |
| 2025-07-04 | 26.000 | 27.000 | 26.000 | 26.450 | 26.450 | 184,727 |
| 2025-07-03 | 26.200 | 26.200 | 25.500 | 26.000 | 26.000 | 315,739 |
| 2025-07-02 | 25.000 | 25.550 | 24.400 | 24.900 | 24.900 | 283,686 |
| 2025-07-01 | 25.200 | 25.200 | 24.500 | 24.600 | 24.600 | 60,518 |
| 2025-06-30 | 25.450 | 25.600 | 24.500 | 24.900 | 24.900 | 104,835 |
| 2025-06-27 | 26.000 | 26.050 | 23.900 | 24.050 | 24.050 | 115,306 |
| 2025-06-26 | 26.350 | 26.700 | 25.300 | 25.400 | 25.400 | 108,982 |
| 2025-06-25 | 27.050 | 28.000 | 26.200 | 26.350 | 26.350 | 232,726 |
| 2025-06-24 | 26.050 | 26.400 | 25.050 | 26.050 | 26.050 | 199,894 |
| 2025-06-23 | 25.500 | 26.800 | 24.400 | 25.650 | 25.650 | 111,650 |
| 2025-06-20 | 24.500 | 24.500 | 23.200 | 24.200 | 24.200 | 66,744 |
| 2025-06-19 | 21.000 | 23.200 | 21.000 | 23.200 | 23.200 | 44,171 |
| 2025-06-18 | 22.800 | 23.650 | 21.800 | 21.800 | 21.800 | 18,144 |
| 2025-06-17 | 22.400 | 22.900 | 22.400 | 22.700 | 22.700 | 40,870 |
| 2025-06-16 | 23.750 | 23.750 | 22.950 | 23.000 | 23.000 | 65,748 |
| 2025-06-13 | 23.000 | 23.700 | 22.500 | 23.250 | 23.250 | 62,178 |
| 2025-06-12 | 22.800 | 23.150 | 22.550 | 22.800 | 22.800 | 56,779 |
| 2025-06-11 | 22.400 | 23.000 | 21.950 | 22.500 | 22.500 | 72,716 |
| 2025-06-10 | 23.900 | 23.900 | 21.700 | 22.400 | 22.400 | 97,038 |
| 2025-06-06 | 23.500 | 23.500 | 22.750 | 22.750 | 22.750 | 29,272 |
| 2025-06-05 | 23.600 | 24.100 | 23.200 | 23.200 | 23.200 | 38,094 |
| 2025-06-04 | 22.950 | 23.550 | 22.500 | 23.100 | 23.100 | 39,178 |
| 2025-06-03 | 23.700 | 23.700 | 22.400 | 22.700 | 22.700 | 27,275 |
| 2025-06-02 | 23.200 | 25.500 | 22.150 | 22.150 | 22.150 | 182,018 |
| 2025-05-30 | 22.950 | 23.600 | 22.450 | 22.450 | 22.450 | 244,107 |
| 2025-05-28 | 22.300 | 22.500 | 21.500 | 22.400 | 22.400 | 243,793 |
| 2025-05-27 | 21.500 | 22.700 | 20.800 | 22.100 | 22.100 | 10,187,181 |
| 2025-05-26 | 21.000 | 22.800 | 21.000 | 22.000 | 22.000 | 238,902 |
| 2025-05-23 | 19.200 | 20.000 | 18.560 | 20.000 | 20.000 | 33,164 |
| 2025-05-22 | 20.750 | 20.750 | 19.020 | 19.020 | 19.020 | 29,124 |
| 2025-05-21 | 19.000 | 20.000 | 19.000 | 19.740 | 19.740 | 22,530 |
| 2025-05-20 | 18.740 | 19.020 | 18.040 | 18.740 | 18.740 | 5,060 |
| 2025-05-19 | 19.000 | 19.200 | 18.000 | 19.000 | 19.000 | 116,530 |
| 2025-05-16 | 17.100 | 18.000 | 17.100 | 18.000 | 18.000 | 13,929 |
| 2025-05-15 | 17.540 | 18.000 | 17.520 | 18.000 | 18.000 | 24,214 |
| 2025-05-14 | 18.000 | 18.580 | 17.540 | 17.880 | 17.880 | 48,942 |
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.