Napatech A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 18.000 | 18.020 | 17.500 | 18.000 | 18.000 | 15,229 |
| 2025-05-12 | 18.800 | 19.040 | 18.000 | 18.000 | 18.000 | 39,801 |
| 2025-05-09 | 19.300 | 19.300 | 18.780 | 18.780 | 18.780 | 348 |
| 2025-05-08 | 18.000 | 19.000 | 17.340 | 19.000 | 19.000 | 6,936 |
| 2025-05-07 | 17.520 | 18.200 | 17.520 | 18.200 | 18.200 | 20,336 |
| 2025-05-06 | 18.520 | 19.000 | 18.520 | 18.560 | 18.560 | 2,801 |
| 2025-05-05 | 20.000 | 20.000 | 18.780 | 19.020 | 19.020 | 2,545 |
| 2025-05-02 | 19.300 | 19.300 | 18.600 | 19.240 | 19.240 | 956 |
| 2025-04-30 | 19.700 | 19.700 | 19.200 | 19.300 | 19.300 | 101,880 |
| 2025-04-29 | 19.800 | 20.200 | 19.440 | 20.000 | 20.000 | 7,906 |
| 2025-04-28 | 20.000 | 20.000 | 19.000 | 19.400 | 19.400 | 4,330 |
| 2025-04-25 | 19.680 | 19.680 | 18.700 | 19.360 | 19.360 | 6,259 |
| 2025-04-24 | 19.440 | 19.440 | 19.000 | 19.000 | 19.000 | 7,771 |
| 2025-04-23 | 19.060 | 19.540 | 19.020 | 19.460 | 19.460 | 240,607 |
| 2025-04-22 | 19.500 | 19.500 | 18.600 | 19.000 | 19.000 | 672 |
| 2025-04-16 | 18.300 | 19.640 | 18.300 | 19.200 | 19.200 | 6,957 |
| 2025-04-15 | 19.000 | 19.000 | 18.360 | 18.860 | 18.860 | 7,908 |
| 2025-04-14 | 18.000 | 18.460 | 18.000 | 18.300 | 18.300 | 8,721 |
| 2025-04-11 | 18.300 | 19.480 | 17.800 | 17.800 | 17.800 | 15,635 |
| 2025-04-10 | 20.500 | 20.500 | 18.300 | 18.300 | 18.300 | 15,723 |
| 2025-04-09 | 18.780 | 19.580 | 17.500 | 18.980 | 18.980 | 3,245 |
| 2025-04-08 | 18.300 | 19.480 | 18.300 | 18.920 | 18.920 | 11,246 |
| 2025-04-07 | 18.740 | 18.860 | 17.280 | 18.480 | 18.480 | 17,736 |
| 2025-04-04 | 19.750 | 19.750 | 18.150 | 19.000 | 19.000 | 10,866 |
| 2025-04-03 | 18.250 | 20.700 | 18.250 | 20.000 | 20.000 | 18,067 |
| 2025-04-02 | 20.000 | 21.000 | 19.400 | 19.900 | 19.900 | 16,052 |
| 2025-04-01 | 19.500 | 20.600 | 19.500 | 20.000 | 20.000 | 10,405 |
| 2025-03-31 | 20.000 | 20.500 | 20.000 | 20.000 | 20.000 | 5,086 |
| 2025-03-28 | 22.000 | 22.000 | 20.200 | 20.900 | 20.900 | 22,451 |
| 2025-03-27 | 21.000 | 21.500 | 20.200 | 21.300 | 21.300 | 18,622 |
| 2025-03-26 | 21.300 | 22.500 | 21.000 | 21.500 | 21.500 | 116,474 |
| 2025-03-25 | 18.350 | 19.000 | 18.350 | 18.750 | 18.750 | 7,071 |
| 2025-03-24 | 19.000 | 19.000 | 18.650 | 18.800 | 18.800 | 8,491 |
| 2025-03-21 | 17.950 | 18.750 | 17.950 | 18.300 | 18.300 | 6,148 |
| 2025-03-20 | 19.000 | 19.000 | 18.000 | 18.150 | 18.150 | 13,987 |
| 2025-03-19 | 19.000 | 19.000 | 17.450 | 19.000 | 19.000 | 209,653 |
| 2025-03-18 | 17.950 | 18.600 | 17.950 | 18.350 | 18.350 | 39,264 |
| 2025-03-17 | 17.500 | 18.200 | 17.500 | 18.200 | 18.200 | 4,144 |
| 2025-03-14 | 18.050 | 18.050 | 17.700 | 18.000 | 18.000 | 14,717 |
| 2025-03-13 | 20.000 | 20.000 | 18.200 | 18.200 | 18.200 | 17,992 |
| 2025-03-12 | 18.400 | 18.400 | 18.000 | 18.400 | 18.400 | 6,386 |
| 2025-03-11 | 18.000 | 18.600 | 18.000 | 18.250 | 18.250 | 19,092 |
| 2025-03-10 | 18.000 | 19.050 | 17.950 | 18.200 | 18.200 | 28,497 |
| 2025-03-07 | 18.500 | 18.500 | 17.250 | 18.200 | 18.200 | 25,713 |
| 2025-03-06 | 18.800 | 18.800 | 17.300 | 18.500 | 18.500 | 27,105 |
| 2025-03-05 | 18.750 | 18.750 | 17.500 | 18.100 | 18.100 | 45,103 |
| 2025-03-04 | 18.100 | 19.000 | 18.100 | 18.850 | 18.850 | 32,518 |
| 2025-03-03 | 19.800 | 20.200 | 18.300 | 18.900 | 18.900 | 29,837 |
| 2025-02-28 | 20.700 | 20.700 | 20.200 | 20.500 | 20.500 | 31,766 |
| 2025-02-27 | 20.500 | 21.600 | 19.800 | 21.000 | 21.000 | 21,757 |
| 2025-02-26 | 23.300 | 23.300 | 19.550 | 20.500 | 20.500 | 151,916 |
| 2025-02-25 | 25.000 | 25.000 | 24.100 | 24.500 | 24.500 | 3,350 |
| 2025-02-24 | 23.800 | 25.000 | 23.600 | 25.000 | 25.000 | 10,612 |
| 2025-02-21 | 23.900 | 24.400 | 23.600 | 24.000 | 24.000 | 7,216 |
| 2025-02-20 | 24.600 | 24.600 | 23.900 | 23.900 | 23.900 | 9,636 |
| 2025-02-19 | 24.100 | 24.700 | 23.900 | 24.200 | 24.200 | 19,503 |
| 2025-02-18 | 24.500 | 24.800 | 24.100 | 24.200 | 24.200 | 6,768 |
| 2025-02-17 | 24.000 | 24.900 | 24.000 | 24.900 | 24.900 | 2,486 |
| 2025-02-14 | 24.500 | 24.900 | 24.500 | 24.500 | 24.500 | 3,001 |
| 2025-02-13 | 23.100 | 24.700 | 23.100 | 24.300 | 24.300 | 5,774 |
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.