Napatech A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 23.800 | 26.100 | 23.800 | 25.900 | 25.900 | 20,207 |
| 2024-11-13 | 23.400 | 26.800 | 23.400 | 25.700 | 25.700 | 42,075 |
| 2024-11-12 | 24.800 | 25.200 | 23.400 | 25.200 | 25.200 | 47,659 |
| 2024-11-11 | 25.500 | 25.500 | 24.700 | 25.300 | 25.300 | 31,161 |
| 2024-11-08 | 25.000 | 25.500 | 24.000 | 25.500 | 25.500 | 96,418 |
| 2024-11-07 | 26.500 | 26.900 | 25.000 | 25.700 | 25.700 | 24,861 |
| 2024-11-06 | 27.400 | 27.500 | 26.500 | 26.800 | 26.800 | 76,276 |
| 2024-11-05 | 28.000 | 28.000 | 27.000 | 27.000 | 27.000 | 11,860 |
| 2024-11-04 | 27.300 | 27.700 | 27.000 | 27.000 | 27.000 | 9,440 |
| 2024-11-01 | 28.000 | 28.000 | 27.300 | 27.300 | 27.300 | 3,476 |
| 2024-10-31 | 28.000 | 28.000 | 27.000 | 27.600 | 27.600 | 15,998 |
| 2024-10-30 | 27.500 | 27.500 | 26.700 | 27.500 | 27.500 | 111,602 |
| 2024-10-29 | 27.800 | 27.800 | 27.000 | 27.200 | 27.200 | 6,420 |
| 2024-10-28 | 26.800 | 27.400 | 26.000 | 27.100 | 27.100 | 26,772 |
| 2024-10-25 | 24.900 | 27.300 | 24.900 | 27.000 | 27.000 | 28,908 |
| 2024-10-24 | 27.300 | 27.500 | 26.900 | 27.400 | 27.400 | 15,976 |
| 2024-10-23 | 26.000 | 27.800 | 26.000 | 27.800 | 27.800 | 36,713 |
| 2024-10-22 | 27.000 | 28.100 | 26.700 | 26.900 | 26.900 | 23,692 |
| 2024-10-21 | 26.200 | 28.300 | 26.000 | 28.300 | 28.300 | 66,452 |
| 2024-10-18 | 26.500 | 27.500 | 26.100 | 26.700 | 26.700 | 52,381 |
| 2024-10-17 | 27.600 | 28.700 | 26.300 | 27.300 | 27.300 | 102,369 |
| 2024-10-16 | 30.100 | 30.100 | 27.500 | 28.000 | 28.000 | 109,830 |
| 2024-10-15 | 30.000 | 30.000 | 29.400 | 29.600 | 29.600 | 8,147 |
| 2024-10-14 | 30.000 | 30.200 | 29.000 | 30.000 | 30.000 | 81,469 |
| 2024-10-11 | 30.000 | 30.700 | 29.900 | 30.700 | 30.700 | 25,800 |
| 2024-10-10 | 31.600 | 31.600 | 30.100 | 30.900 | 30.900 | 12,912 |
| 2024-10-09 | 30.900 | 31.000 | 30.100 | 31.000 | 31.000 | 25,854 |
| 2024-10-08 | 30.600 | 31.500 | 30.600 | 30.900 | 30.900 | 21,355 |
| 2024-10-07 | 31.000 | 31.600 | 30.800 | 31.200 | 31.200 | 35,734 |
| 2024-10-04 | 32.600 | 32.600 | 30.200 | 31.900 | 31.900 | 49,423 |
| 2024-10-03 | 30.900 | 32.000 | 30.700 | 32.000 | 32.000 | 29,776 |
| 2024-10-02 | 30.300 | 32.200 | 30.200 | 31.200 | 31.200 | 33,081 |
| 2024-10-01 | 32.800 | 33.200 | 31.300 | 31.700 | 31.700 | 52,270 |
| 2024-09-30 | 32.000 | 33.900 | 32.000 | 33.500 | 33.500 | 25,799 |
| 2024-09-27 | 32.000 | 33.400 | 32.000 | 32.800 | 32.800 | 26,274 |
| 2024-09-26 | 32.000 | 33.500 | 32.000 | 33.000 | 33.000 | 82,040 |
| 2024-09-25 | 32.300 | 33.600 | 32.300 | 32.700 | 32.700 | 22,230 |
| 2024-09-24 | 34.000 | 34.000 | 32.900 | 33.400 | 33.400 | 15,206 |
| 2024-09-23 | 31.200 | 34.000 | 31.200 | 34.000 | 34.000 | 80,120 |
| 2024-09-20 | 32.600 | 33.400 | 32.000 | 32.000 | 32.000 | 16,680 |
| 2024-09-19 | 31.200 | 33.500 | 31.200 | 33.400 | 33.400 | 41,447 |
| 2024-09-18 | 31.600 | 31.900 | 31.200 | 31.200 | 31.200 | 32,082 |
| 2024-09-17 | 32.900 | 32.900 | 31.600 | 31.700 | 31.700 | 7,586 |
| 2024-09-16 | 32.100 | 33.200 | 32.100 | 32.100 | 32.100 | 21,331 |
| 2024-09-13 | 31.000 | 33.400 | 31.000 | 32.800 | 32.800 | 46,729 |
| 2024-09-12 | 32.000 | 32.300 | 31.600 | 32.000 | 32.000 | 61,140 |
| 2024-09-11 | 32.500 | 32.500 | 31.400 | 31.400 | 31.400 | 30,557 |
| 2024-09-10 | 32.000 | 32.700 | 31.800 | 32.500 | 32.500 | 144,326 |
| 2024-09-09 | 31.500 | 32.000 | 30.600 | 31.900 | 31.900 | 16,961 |
| 2024-09-06 | 32.000 | 32.000 | 30.700 | 30.900 | 30.900 | 33,360 |
| 2024-09-05 | 31.300 | 31.700 | 30.000 | 31.500 | 31.500 | 169,519 |
| 2024-09-04 | 32.200 | 32.200 | 31.200 | 31.500 | 31.500 | 98,562 |
| 2024-09-03 | 34.500 | 35.000 | 31.900 | 32.400 | 32.400 | 133,010 |
| 2024-09-02 | 33.900 | 35.000 | 33.900 | 34.100 | 34.100 | 76,089 |
| 2024-08-30 | 34.000 | 36.000 | 33.600 | 34.900 | 34.900 | 90,691 |
| 2024-08-29 | 32.400 | 34.100 | 32.200 | 34.000 | 34.000 | 63,379 |
| 2024-08-28 | 33.100 | 33.400 | 32.500 | 33.000 | 33.000 | 27,877 |
| 2024-08-27 | 33.500 | 33.500 | 32.300 | 32.500 | 32.500 | 47,095 |
| 2024-08-26 | 33.000 | 33.300 | 32.200 | 33.300 | 33.300 | 20,046 |
| 2024-08-23 | 30.600 | 33.100 | 30.600 | 32.700 | 32.700 | 67,404 |
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.