Napatech A/S (NAPA.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 35.50 | 36.00 | 34.20 | 35.00 | 35.00 | 75,276 |
| 21 May 2024 | 36.90 | 37.50 | 36.00 | 36.20 | 36.20 | 123,882 |
| 16 May 2024 | 35.80 | 36.40 | 34.60 | 36.00 | 36.00 | 201,096 |
| 15 May 2024 | 32.00 | 35.20 | 31.80 | 34.00 | 34.00 | 75,216 |
| 14 May 2024 | 34.00 | 36.00 | 33.20 | 33.20 | 33.20 | 103,936 |
| 13 May 2024 | 34.30 | 37.50 | 34.00 | 35.00 | 35.00 | 344,749 |
| 10 May 2024 | 30.50 | 38.00 | 30.10 | 34.00 | 34.00 | 389,210 |
| 08 May 2024 | 26.20 | 30.70 | 26.00 | 29.40 | 29.40 | 9,718,833 |
| 07 May 2024 | 24.90 | 25.00 | 22.50 | 22.80 | 22.80 | 58,182 |
| 06 May 2024 | 28.90 | 29.00 | 24.00 | 24.80 | 24.80 | 112,437 |
| 03 May 2024 | 29.20 | 30.00 | 28.60 | 28.90 | 28.90 | 76,396 |
| 02 May 2024 | 30.00 | 30.30 | 28.50 | 29.20 | 29.20 | 156,504 |
| 30 Apr 2024 | 28.20 | 33.00 | 28.00 | 30.80 | 30.80 | 143,761 |
| 29 Apr 2024 | 26.00 | 28.10 | 26.00 | 27.30 | 27.30 | 81,096 |
| 26 Apr 2024 | 24.00 | 26.40 | 24.00 | 25.60 | 25.60 | 127,694 |
| 25 Apr 2024 | 23.00 | 24.30 | 22.50 | 23.60 | 23.60 | 38,399 |
| 24 Apr 2024 | 25.00 | 25.20 | 22.50 | 22.80 | 22.80 | 67,412 |
| 23 Apr 2024 | 24.30 | 25.40 | 24.30 | 24.60 | 24.60 | 161,266 |
| 22 Apr 2024 | 23.30 | 24.50 | 23.00 | 24.10 | 24.10 | 50,854 |
| 19 Apr 2024 | 21.70 | 23.40 | 21.50 | 23.30 | 23.30 | 142,841 |
| 18 Apr 2024 | 23.00 | 23.00 | 21.50 | 21.50 | 21.50 | 22,834 |
| 17 Apr 2024 | 22.20 | 22.30 | 22.00 | 22.00 | 22.00 | 42,177 |
| 16 Apr 2024 | 22.50 | 22.60 | 22.10 | 22.10 | 22.10 | 93,482 |
| 15 Apr 2024 | 22.20 | 23.10 | 22.00 | 22.90 | 22.90 | 120,267 |
| 12 Apr 2024 | 22.70 | 23.00 | 22.00 | 22.00 | 22.00 | 4,075 |
| 11 Apr 2024 | 22.80 | 23.00 | 22.20 | 22.70 | 22.70 | 17,124 |
| 10 Apr 2024 | 23.70 | 23.70 | 23.00 | 23.00 | 23.00 | 7,774 |
| 09 Apr 2024 | 23.60 | 23.70 | 22.00 | 23.70 | 23.70 | 54,921 |
| 08 Apr 2024 | 22.10 | 23.50 | 22.10 | 23.50 | 23.50 | 49,802 |
| 05 Apr 2024 | 21.10 | 22.10 | 21.10 | 22.10 | 22.10 | 24,246 |
| 04 Apr 2024 | 20.90 | 22.40 | 20.70 | 22.00 | 22.00 | 58,346 |
| 03 Apr 2024 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | 77,794 |
| 02 Apr 2024 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | 28,524 |
| 27 Mar 2024 | 19.95 | 19.95 | 19.50 | 19.90 | 19.90 | 15,528 |
| 26 Mar 2024 | 19.55 | 20.00 | 19.55 | 19.85 | 19.85 | 9,303 |
| 25 Mar 2024 | 19.95 | 20.10 | 19.50 | 20.00 | 20.00 | 48,603 |
| 22 Mar 2024 | 19.00 | 19.95 | 18.80 | 19.70 | 19.70 | 25,756 |
| 21 Mar 2024 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | 55,321 |
| 20 Mar 2024 | 18.50 | 19.40 | 18.40 | 19.30 | 19.30 | 24,211 |
| 19 Mar 2024 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 26,286 |
| 18 Mar 2024 | 18.15 | 18.30 | 18.10 | 18.25 | 18.25 | 3,904 |
| 15 Mar 2024 | 17.50 | 18.50 | 17.50 | 18.40 | 18.40 | 351,289 |
| 14 Mar 2024 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | 10,901 |
| 13 Mar 2024 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | 112,172 |
| 12 Mar 2024 | 17.10 | 17.95 | 17.05 | 17.80 | 17.80 | 3,507 |
| 11 Mar 2024 | 18.10 | 18.10 | 17.10 | 18.00 | 18.00 | 70,679 |
| 08 Mar 2024 | 18.30 | 18.30 | 17.00 | 18.10 | 18.10 | 15,186 |
| 07 Mar 2024 | 18.60 | 18.70 | 18.05 | 18.05 | 18.05 | 17,732 |
| 06 Mar 2024 | 18.20 | 18.70 | 18.15 | 18.65 | 18.65 | 47,954 |
| 05 Mar 2024 | 18.40 | 18.45 | 16.95 | 18.45 | 18.45 | 13,448 |
| 04 Mar 2024 | 17.65 | 18.45 | 17.60 | 18.35 | 18.35 | 21,084 |
| 01 Mar 2024 | 18.25 | 18.50 | 18.00 | 18.50 | 18.50 | 64,768 |
| 29 Feb 2024 | 18.45 | 18.45 | 17.90 | 18.30 | 18.30 | 22,001 |
| 28 Feb 2024 | 17.95 | 18.65 | 17.80 | 18.40 | 18.40 | 256,193 |
| 27 Feb 2024 | 17.75 | 18.00 | 17.75 | 17.80 | 17.80 | 88,972 |
| 26 Feb 2024 | 17.90 | 18.00 | 17.50 | 17.75 | 17.75 | 50,422 |
| 23 Feb 2024 | 18.00 | 18.00 | 17.30 | 17.80 | 17.80 | 35,349 |
| 22 Feb 2024 | 17.50 | 18.05 | 17.35 | 18.05 | 18.05 | 37,602 |
| 21 Feb 2024 | 17.30 | 17.35 | 17.10 | 17.35 | 17.35 | 3,922 |
| 20 Feb 2024 | 17.10 | 17.40 | 17.05 | 17.40 | 17.40 | 22,911 |
| 19 Feb 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 9,175 |
| 16 Feb 2024 | 16.95 | 17.20 | 16.55 | 17.10 | 17.10 | 55,331 |
| 15 Feb 2024 | 16.40 | 16.95 | 16.40 | 16.90 | 16.90 | 19,664 |
| 14 Feb 2024 | 16.50 | 16.50 | 16.25 | 16.40 | 16.40 | 6,055 |
| 13 Feb 2024 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | 6,833 |
| 12 Feb 2024 | 16.00 | 16.10 | 16.00 | 16.05 | 16.05 | 8,216 |
| 09 Feb 2024 | 15.70 | 16.00 | 15.15 | 16.00 | 16.00 | 29,514 |
| 08 Feb 2024 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | 13,031 |
| 07 Feb 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 108,435 |
| 06 Feb 2024 | 14.00 | 15.30 | 14.00 | 15.30 | 15.30 | 136,621 |
| 05 Feb 2024 | 15.00 | 15.00 | 14.20 | 14.55 | 14.55 | 9,589 |
| 02 Feb 2024 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 64,163 |
| 01 Feb 2024 | 14.30 | 14.70 | 14.00 | 14.65 | 14.65 | 24,962 |
| 31 Jan 2024 | 13.65 | 14.70 | 13.65 | 14.70 | 14.70 | 97,228 |
| 30 Jan 2024 | 14.50 | 14.70 | 14.00 | 14.60 | 14.60 | 61,152 |
| 29 Jan 2024 | 15.00 | 15.00 | 14.30 | 14.80 | 14.80 | 18,376 |
| 26 Jan 2024 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | 2,696 |
| 25 Jan 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 36,743 |
| 24 Jan 2024 | 14.80 | 15.00 | 14.30 | 14.45 | 14.45 | 11,839 |
| 23 Jan 2024 | 13.20 | 14.20 | 13.20 | 14.20 | 14.20 | 102,225 |
| 22 Jan 2024 | 13.15 | 13.15 | 13.00 | 13.10 | 13.10 | 103,893 |
| 19 Jan 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 13,350 |
| 18 Jan 2024 | 13.00 | 13.05 | 12.95 | 13.05 | 13.05 | 37,507 |
| 17 Jan 2024 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | 16,370 |
| 16 Jan 2024 | 12.25 | 13.05 | 12.25 | 13.05 | 13.05 | 362 |
| 15 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 10,087 |
| 12 Jan 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 7,175 |
| 11 Jan 2024 | 12.25 | 13.05 | 12.25 | 13.05 | 13.05 | 16,181 |
| 10 Jan 2024 | 13.00 | 13.10 | 12.50 | 13.10 | 13.10 | 4,043 |
| 09 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 23,559 |
| 08 Jan 2024 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 1,136 |
| 05 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 8 |
| 04 Jan 2024 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | 860 |
| 03 Jan 2024 | 12.60 | 13.10 | 12.50 | 13.10 | 13.10 | 106,887 |
| 02 Jan 2024 | 12.30 | 13.25 | 12.30 | 13.25 | 13.25 | 14,245 |
| 29 Dec 2023 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 2,699 |
| 28 Dec 2023 | 12.90 | 13.10 | 12.65 | 13.10 | 13.10 | 12,494 |
| 27 Dec 2023 | 13.00 | 13.20 | 12.95 | 13.20 | 13.20 | 12,128 |
| 22 Dec 2023 | 12.80 | 13.20 | 12.45 | 13.20 | 13.20 | 22,248 |
| 21 Dec 2023 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | 52,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.