Zaptec AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	55.800	57.700	55.800	57.000	57.000	380,176
2026-10-15	57.200	57.600	55.000	55.000	55.000	622,856
2026-10-14	58.900	59.600	57.900	57.900	57.900	324,772
2026-10-13	59.300	60.000	58.600	58.900	58.900	308,393
2026-10-12	61.400	61.400	59.700	59.700	59.700	331,633
2026-10-09	62.000	62.800	60.700	61.200	61.200	259,451
2026-10-08	61.300	62.200	60.500	61.800	61.800	365,240
2026-10-07	64.200	64.600	61.400	61.800	61.800	801,682
2026-10-06	65.000	65.800	64.100	65.000	65.000	350,750
2026-10-05	65.900	65.900	64.100	64.300	64.300	462,428
2026-10-02	64.700	66.100	64.400	65.500	65.500	599,403
2026-10-01	61.800	64.900	61.500	64.000	64.000	879,557
2026-09-30	62.000	62.900	61.300	62.100	62.100	372,770
2026-09-29	61.600	62.500	61.300	62.100	62.100	290,456
2026-09-28	62.400	62.900	61.300	62.300	62.300	378,800
2026-09-25	62.800	63.500	62.000	62.100	62.100	457,412
2026-09-24	61.400	63.000	60.300	62.600	62.600	473,360
2026-09-23	62.300	63.300	61.500	61.500	61.500	462,905
2026-09-22	61.100	62.600	60.700	62.500	62.500	514,147
2026-09-21	59.100	61.400	59.000	61.300	61.300	444,780
2026-09-18	58.900	59.900	58.500	59.500	59.500	420,154
2026-09-17	56.500	59.200	56.000	59.200	59.200	516,245
2026-09-16	55.900	56.600	55.600	56.500	56.500	314,222
2026-09-15	54.200	55.600	53.800	55.600	55.600	354,203
2026-09-14	56.500	56.500	53.800	54.200	54.200	627,284
2026-09-11	55.800	57.700	55.800	56.800	56.800	408,955
2026-09-10	56.200	56.700	55.600	56.100	56.100	574,971
2026-09-09	56.500	57.700	55.800	57.000	57.000	660,761
2026-09-08	53.700	57.800	53.200	56.900	56.900	1,433,252
2026-09-07	51.300	54.200	51.200	54.200	54.200	1,215,708
2026-09-04	49.350	50.300	49.200	50.000	50.000	367,639
2026-09-03	49.800	50.800	48.700	49.300	49.300	350,185
2026-09-02	48.900	49.450	48.300	48.850	48.850	337,235
2026-09-01	50.500	51.700	49.150	49.150	49.150	602,209
2026-08-31	49.550	51.500	49.550	50.700	50.700	295,859
2026-08-28	49.850	51.200	49.250	50.300	50.300	262,017
2026-08-27	51.000	51.200	49.750	49.750	49.750	486,815
2026-08-26	52.200	52.200	50.800	51.000	51.000	436,026
2026-08-25	50.300	53.200	50.000	52.200	52.200	571,868
2026-08-24	51.800	51.800	50.100	50.100	50.100	513,357
2026-08-21	49.350	51.800	47.700	51.800	51.800	1,388,696
2026-08-20	48.800	50.900	48.450	49.400	49.400	1,161,629
2026-08-19	50.200	50.900	48.050	48.200	48.200	2,037,897
2026-08-18	47.200	48.400	46.850	47.500	47.500	614,819
2026-08-17	49.500	50.300	47.350	47.350	47.350	704,036
2026-08-14	48.900	50.200	48.350	49.600	49.600	459,960
2026-08-13	48.300	48.750	47.750	48.000	48.000	339,357
2026-08-12	48.850	48.900	48.100	48.250	48.250	205,798
2026-08-11	48.900	49.150	47.400	48.200	48.200	253,616
2026-08-10	46.300	48.300	46.300	48.150	48.150	200,154
2026-08-07	46.500	47.150	45.600	46.600	46.600	201,844
2026-08-06	46.900	46.900	45.450	46.700	46.700	250,572
2026-08-05	46.850	47.200	45.950	46.950	46.950	147,612
2026-08-04	47.000	47.550	45.750	46.500	46.500	204,450
2026-08-03	47.000	47.500	46.000	46.100	46.100	260,627
2026-07-31	45.600	46.850	45.200	45.200	45.200	189,658
2026-07-30	45.000	46.850	44.850	45.400	45.400	208,217
2026-07-29	44.400	45.550	44.050	45.250	45.250	159,122
2026-07-28	44.350	45.150	44.050	44.400	44.400	160,348
2026-07-27	44.400	45.550	44.400	44.450	44.450	119,834

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	2.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.