Napatech A/S NAPA
OSL · Norway · Electronic Technology
NOK 47.45+1.05 (+2.26%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 46.40 | -0.43% | NOK 47.85 | NOK 48.25 | NOK 46.40 | 212.22K |
| 2026-09-29 | NOK 46.60 | +5.79% | NOK 44.30 | NOK 46.60 | NOK 44.00 | 508.88K |
| 2026-09-28 | NOK 44.05 | +0.69% | NOK 43.50 | NOK 44.40 | NOK 42.25 | 233.98K |
| 2026-09-25 | NOK 43.75 | +1.74% | NOK 44.50 | NOK 44.50 | NOK 42.40 | 269.63K |
| 2026-09-24 | NOK 43.00 | -3.37% | NOK 44.35 | NOK 44.35 | NOK 41.70 | 312.04K |
| 2026-09-23 | NOK 44.50 | +5.45% | NOK 42.65 | NOK 45.80 | NOK 42.30 | 428.11K |
| 2026-09-22 | NOK 42.20 | 0.00% | NOK 42.20 | NOK 42.45 | NOK 41.60 | 115.27K |
| 2026-09-21 | NOK 42.20 | +0.60% | NOK 40.80 | NOK 42.50 | NOK 40.80 | 85.36K |
| 2026-09-18 | NOK 41.95 | +0.12% | NOK 42.00 | NOK 42.45 | NOK 41.15 | 196.93K |
| 2026-09-17 | NOK 41.90 | +1.95% | NOK 41.00 | NOK 42.45 | NOK 41.00 | 134.76K |
| 2026-09-16 | NOK 41.10 | +2.37% | NOK 40.50 | NOK 42.35 | NOK 39.85 | 785.21K |
| 2026-09-15 | NOK 40.15 | -6.95% | NOK 43.15 | NOK 43.20 | NOK 40.15 | 713.87K |
| 2026-09-14 | NOK 43.15 | -6.40% | NOK 45.50 | NOK 45.90 | NOK 42.95 | 268.48K |
| 2026-09-11 | NOK 46.10 | +3.71% | NOK 44.40 | NOK 46.55 | NOK 44.40 | 521.33K |
| 2026-09-10 | NOK 44.45 | +3.01% | NOK 43.15 | NOK 45.00 | NOK 42.50 | 473.15K |
| 2026-09-09 | NOK 43.15 | +4.99% | NOK 41.30 | NOK 43.90 | NOK 41.20 | 347.26K |
| 2026-09-08 | NOK 41.10 | -1.67% | NOK 42.30 | NOK 42.35 | NOK 41.10 | 219.52K |
| 2026-09-07 | NOK 41.80 | +0.84% | NOK 41.90 | NOK 42.45 | NOK 41.55 | 202.46K |
| 2026-09-04 | NOK 41.45 | +4.02% | NOK 40.00 | NOK 41.50 | NOK 40.00 | 266.13K |
| 2026-09-03 | NOK 39.85 | -0.50% | NOK 40.05 | NOK 40.65 | NOK 39.45 | 382.22K |
| 2026-09-02 | NOK 40.05 | -2.91% | NOK 41.25 | NOK 41.90 | NOK 40.05 | 475.31K |
| 2026-09-01 | NOK 41.25 | -4.73% | NOK 44.20 | NOK 44.20 | NOK 41.25 | 416.78K |
| 2026-08-31 | NOK 43.30 | +2.36% | NOK 42.35 | NOK 44.05 | NOK 42.00 | 259.68K |
| 2026-08-28 | NOK 42.30 | +3.93% | NOK 41.10 | NOK 42.75 | NOK 40.15 | 673.00K |
| 2026-08-27 | NOK 40.70 | -0.12% | NOK 41.00 | NOK 42.15 | NOK 40.30 | 333.42K |
| 2026-08-26 | NOK 40.75 | +1.24% | NOK 42.60 | NOK 42.60 | NOK 38.75 | 446.21K |
| 2026-08-25 | NOK 40.25 | -3.25% | NOK 37.90 | NOK 43.15 | NOK 36.20 | 989.55K |
| 2026-08-24 | NOK 41.60 | -0.83% | NOK 41.95 | NOK 42.15 | NOK 40.85 | 363.90K |
| 2026-08-21 | NOK 41.95 | -1.18% | NOK 42.70 | NOK 42.95 | NOK 41.70 | 366.49K |
| 2026-08-20 | NOK 42.45 | +2.78% | NOK 41.30 | NOK 44.00 | NOK 41.30 | 335.38K |
| 2026-08-19 | NOK 41.30 | -4.62% | NOK 43.00 | NOK 43.10 | NOK 40.90 | 616.30K |
| 2026-08-18 | NOK 43.30 | -5.25% | NOK 45.30 | NOK 45.60 | NOK 43.30 | 446.85K |
| 2026-08-17 | NOK 45.70 | -0.87% | NOK 46.60 | NOK 46.70 | NOK 44.60 | 679.36K |
| 2026-08-14 | NOK 46.10 | +15.25% | NOK 49.00 | NOK 50.40 | NOK 45.70 | 1.78M |
| 2026-08-13 | NOK 40.00 | -0.62% | NOK 40.60 | NOK 41.35 | NOK 39.70 | 213.26K |
| 2026-08-12 | NOK 40.25 | -0.49% | NOK 41.10 | NOK 41.70 | NOK 40.25 | 554.12K |
| 2026-08-11 | NOK 40.45 | -3.35% | NOK 41.85 | NOK 41.85 | NOK 40.20 | 231.88K |
| 2026-08-10 | NOK 41.85 | +0.84% | NOK 41.55 | NOK 42.55 | NOK 40.90 | 170.00K |
| 2026-08-07 | NOK 41.50 | +0.73% | NOK 42.00 | NOK 42.20 | NOK 40.70 | 163.58K |
| 2026-08-06 | NOK 41.20 | +2.62% | NOK 40.40 | NOK 41.20 | NOK 39.20 | 344.50K |
| 2026-08-05 | NOK 40.15 | +2.69% | NOK 40.20 | NOK 41.00 | NOK 39.70 | 377.20K |
| 2026-08-04 | NOK 39.10 | +5.39% | NOK 37.80 | NOK 39.30 | NOK 37.80 | 135.16K |
| 2026-08-03 | NOK 37.10 | -3.89% | NOK 38.40 | NOK 38.60 | NOK 36.75 | 245.07K |
| 2026-07-31 | NOK 38.60 | -1.40% | NOK 41.20 | NOK 41.90 | NOK 38.55 | 308.37K |
| 2026-07-30 | NOK 39.15 | +2.35% | NOK 38.00 | NOK 39.50 | NOK 37.10 | 111.59K |
| 2026-07-29 | NOK 38.25 | -2.42% | NOK 39.95 | NOK 40.00 | NOK 38.00 | 108.41K |
| 2026-07-28 | NOK 39.20 | -0.51% | NOK 40.50 | NOK 40.75 | NOK 38.85 | 183.33K |
| 2026-07-27 | NOK 39.40 | +1.03% | NOK 40.00 | NOK 40.00 | NOK 38.05 | 149.97K |
| 2026-07-24 | NOK 39.00 | -3.47% | NOK 41.00 | NOK 41.00 | NOK 38.70 | 177.92K |
| 2026-07-23 | NOK 40.40 | -0.49% | NOK 41.00 | NOK 41.75 | NOK 40.00 | 146.52K |
| 2026-07-22 | NOK 40.60 | 0.00% | NOK 40.70 | NOK 40.95 | NOK 39.75 | 80.92K |
| 2026-07-21 | NOK 40.60 | +5.87% | NOK 38.35 | NOK 40.70 | NOK 38.30 | 280.16K |
| 2026-07-20 | NOK 38.35 | -0.90% | NOK 38.35 | NOK 39.50 | NOK 37.05 | 127.11K |
| 2026-07-17 | NOK 38.70 | +1.98% | NOK 36.65 | NOK 38.95 | NOK 36.50 | 342.15K |
| 2026-07-16 | NOK 37.95 | -2.82% | NOK 38.55 | NOK 38.70 | NOK 36.55 | 206.04K |
| 2026-07-15 | NOK 39.05 | -0.64% | NOK 39.75 | NOK 39.80 | NOK 38.65 | 110.80K |
| 2026-07-14 | NOK 39.30 | -1.50% | NOK 39.50 | NOK 39.95 | NOK 38.85 | 123.20K |
| 2026-07-13 | NOK 39.90 | -2.33% | NOK 40.85 | NOK 41.35 | NOK 39.50 | 137.21K |
| 2026-07-10 | NOK 40.85 | -3.43% | NOK 42.50 | NOK 42.50 | NOK 40.85 | 64.42K |
| 2026-07-09 | NOK 42.30 | +2.55% | NOK 41.00 | NOK 42.65 | NOK 41.00 | 186.39K |
| 2026-07-08 | NOK 41.25 | -2.83% | NOK 42.35 | NOK 42.35 | NOK 39.75 | 199.49K |
| 2026-07-07 | NOK 42.45 | -5.56% | NOK 42.95 | NOK 44.50 | NOK 42.30 | 153.02K |
| 2026-07-06 | NOK 44.95 | -2.28% | NOK 44.85 | NOK 45.40 | NOK 43.30 | 118.12K |
| 2026-07-03 | NOK 46.00 | +0.22% | NOK 46.15 | NOK 46.15 | NOK 45.30 | 71.63K |
| 2026-07-02 | NOK 45.90 | -1.71% | NOK 46.00 | NOK 46.15 | NOK 43.90 | 161.39K |
| 2026-07-01 | NOK 46.70 | -1.16% | NOK 48.10 | NOK 48.10 | NOK 46.30 | 48.83K |
| 2026-06-30 | NOK 47.25 | +5.12% | NOK 45.45 | NOK 47.40 | NOK 45.05 | 178.02K |
| 2026-06-29 | NOK 44.95 | -2.92% | NOK 46.00 | NOK 46.00 | NOK 44.50 | 81.33K |
| 2026-06-26 | NOK 46.30 | -4.44% | NOK 48.45 | NOK 48.45 | NOK 45.25 | 174.21K |
| 2026-06-25 | NOK 48.45 | +2.11% | NOK 48.10 | NOK 49.00 | NOK 47.15 | 344.74K |
| 2026-06-24 | NOK 47.45 | +0.11% | NOK 47.80 | NOK 47.80 | NOK 46.30 | 171.62K |
| 2026-06-23 | NOK 47.40 | -1.76% | NOK 47.80 | NOK 47.80 | NOK 46.30 | 181.12K |
| 2026-06-22 | NOK 48.25 | -3.11% | NOK 49.45 | NOK 49.95 | NOK 47.90 | 170.35K |
| 2026-06-19 | NOK 49.80 | +1.32% | NOK 48.70 | NOK 49.80 | NOK 48.05 | 118.39K |
| 2026-06-18 | NOK 49.15 | -0.91% | NOK 49.50 | NOK 49.85 | NOK 48.45 | 119.87K |
| 2026-06-17 | NOK 49.60 | -2.94% | NOK 50.30 | NOK 50.40 | NOK 49.20 | 119.50K |
| 2026-06-16 | NOK 51.10 | -2.48% | NOK 53.30 | NOK 53.30 | NOK 51.10 | 150.48K |
| 2026-06-15 | NOK 52.40 | +3.35% | NOK 52.10 | NOK 53.00 | NOK 50.90 | 193.73K |
| 2026-06-12 | NOK 50.70 | +1.60% | NOK 50.10 | NOK 51.30 | NOK 49.55 | 194.51K |
| 2026-06-11 | NOK 49.90 | -1.96% | NOK 50.70 | NOK 50.70 | NOK 49.00 | 147.30K |
| 2026-06-10 | NOK 50.90 | +1.60% | NOK 50.20 | NOK 54.70 | NOK 49.60 | 385.25K |
| 2026-06-09 | NOK 50.10 | +1.21% | NOK 51.60 | NOK 52.90 | NOK 49.95 | 348.10K |
| 2026-06-08 | NOK 49.50 | -4.07% | NOK 50.90 | NOK 50.90 | NOK 48.50 | 387.03K |
| 2026-06-05 | NOK 51.60 | -2.46% | NOK 52.70 | NOK 53.40 | NOK 50.40 | 197.00K |
| 2026-06-04 | NOK 52.90 | -2.04% | NOK 54.10 | NOK 54.30 | NOK 51.60 | 230.68K |
| 2026-06-03 | NOK 54.00 | -3.57% | NOK 56.80 | NOK 56.80 | NOK 53.40 | 360.92K |
| 2026-06-02 | NOK 56.00 | +5.66% | NOK 53.10 | NOK 56.20 | NOK 53.10 | 492.86K |
| 2026-06-01 | NOK 53.00 | -9.40% | NOK 58.50 | NOK 58.70 | NOK 52.70 | 522.96K |
| 2026-05-29 | NOK 58.50 | +6.36% | NOK 56.00 | NOK 60.00 | NOK 55.30 | 956.08K |
| 2026-05-28 | NOK 55.00 | +3.19% | NOK 53.30 | NOK 55.60 | NOK 53.30 | 263.83K |