Zaptec AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 12.610 | 13.290 | 12.210 | 12.310 | 11.809 | 588,732 |
| 2024-08-21 | 12.300 | 13.390 | 12.300 | 12.700 | 12.183 | 2,181,865 |
| 2024-08-20 | 11.100 | 11.170 | 10.500 | 10.560 | 10.130 | 297,215 |
| 2024-08-19 | 10.620 | 11.200 | 10.620 | 11.030 | 10.581 | 211,874 |
| 2024-08-16 | 10.550 | 10.800 | 10.490 | 10.550 | 10.121 | 97,228 |
| 2024-08-15 | 10.250 | 10.660 | 10.150 | 10.510 | 10.082 | 189,465 |
| 2024-08-14 | 10.270 | 10.430 | 10.230 | 10.300 | 9.881 | 110,312 |
| 2024-08-13 | 10.300 | 10.520 | 10.150 | 10.250 | 9.833 | 188,861 |
| 2024-08-12 | 10.550 | 10.600 | 10.400 | 10.570 | 10.140 | 92,720 |
| 2024-08-09 | 10.500 | 10.500 | 10.280 | 10.340 | 9.919 | 110,145 |
| 2024-08-08 | 10.260 | 10.320 | 10.050 | 10.320 | 9.900 | 140,380 |
| 2024-08-07 | 10.310 | 10.640 | 10.210 | 10.420 | 9.996 | 135,286 |
| 2024-08-06 | 10.180 | 10.500 | 10.060 | 10.340 | 9.919 | 355,185 |
| 2024-08-05 | 10.500 | 10.500 | 9.750 | 9.890 | 9.488 | 823,895 |
| 2024-08-02 | 11.250 | 11.250 | 10.800 | 10.860 | 10.418 | 388,060 |
| 2024-08-01 | 11.560 | 11.600 | 11.320 | 11.320 | 10.859 | 95,702 |
| 2024-07-31 | 11.320 | 11.670 | 11.320 | 11.500 | 11.032 | 94,790 |
| 2024-07-30 | 11.500 | 11.700 | 11.270 | 11.410 | 10.946 | 94,418 |
| 2024-07-29 | 11.490 | 11.750 | 11.380 | 11.530 | 11.061 | 91,634 |
| 2024-07-26 | 11.520 | 11.830 | 11.440 | 11.580 | 11.109 | 121,921 |
| 2024-07-25 | 11.900 | 12.250 | 11.520 | 11.590 | 11.118 | 276,345 |
| 2024-07-24 | 11.900 | 12.370 | 11.720 | 12.140 | 11.646 | 250,722 |
| 2024-07-23 | 11.200 | 11.910 | 11.100 | 11.790 | 11.310 | 334,817 |
| 2024-07-22 | 11.310 | 11.440 | 11.130 | 11.130 | 10.677 | 203,654 |
| 2024-07-19 | 11.550 | 11.660 | 11.410 | 11.420 | 10.955 | 100,341 |
| 2024-07-18 | 11.420 | 11.790 | 11.300 | 11.790 | 11.310 | 172,506 |
| 2024-07-17 | 11.450 | 11.790 | 11.370 | 11.400 | 10.936 | 81,340 |
| 2024-07-16 | 11.370 | 11.820 | 11.320 | 11.560 | 11.090 | 171,645 |
| 2024-07-15 | 11.500 | 11.580 | 11.250 | 11.290 | 10.831 | 136,347 |
| 2024-07-12 | 11.010 | 11.640 | 11.010 | 11.630 | 11.157 | 237,077 |
| 2024-07-11 | 11.250 | 11.390 | 11.030 | 11.210 | 10.754 | 268,918 |
| 2024-07-10 | 11.520 | 11.640 | 11.130 | 11.170 | 10.716 | 298,882 |
| 2024-07-09 | 11.750 | 11.950 | 11.540 | 11.540 | 11.070 | 223,101 |
| 2024-07-08 | 11.800 | 11.910 | 11.750 | 11.770 | 11.291 | 120,639 |
| 2024-07-05 | 11.920 | 12.110 | 11.800 | 11.800 | 11.320 | 167,443 |
| 2024-07-04 | 12.150 | 12.150 | 11.850 | 11.860 | 11.377 | 163,420 |
| 2024-07-03 | 11.900 | 12.180 | 11.850 | 12.150 | 11.656 | 262,301 |
| 2024-07-02 | 12.150 | 12.180 | 11.810 | 11.900 | 11.416 | 288,356 |
| 2024-07-01 | 12.800 | 12.800 | 12.020 | 12.020 | 11.531 | 562,445 |
| 2024-06-28 | 12.000 | 13.080 | 11.820 | 12.650 | 12.135 | 563,843 |
| 2024-06-27 | 11.950 | 12.110 | 11.770 | 11.960 | 11.473 | 185,228 |
| 2024-06-26 | 12.360 | 12.530 | 11.910 | 11.970 | 11.483 | 278,069 |
| 2024-06-25 | 12.680 | 12.750 | 12.250 | 12.310 | 11.809 | 147,740 |
| 2024-06-24 | 12.530 | 12.800 | 12.520 | 12.750 | 12.231 | 80,338 |
| 2024-06-21 | 12.530 | 12.840 | 12.400 | 12.810 | 12.289 | 102,752 |
| 2024-06-20 | 12.470 | 12.700 | 12.400 | 12.700 | 12.183 | 148,883 |
| 2024-06-19 | 12.500 | 12.870 | 12.420 | 12.600 | 12.087 | 127,984 |
| 2024-06-18 | 12.600 | 12.900 | 12.440 | 12.450 | 11.943 | 210,640 |
| 2024-06-17 | 12.600 | 13.050 | 12.600 | 12.880 | 12.356 | 162,476 |
| 2024-06-14 | 12.900 | 12.900 | 12.660 | 12.700 | 12.183 | 104,766 |
| 2024-06-13 | 12.950 | 13.170 | 12.560 | 12.930 | 12.404 | 256,637 |
| 2024-06-12 | 13.000 | 13.340 | 13.000 | 13.320 | 12.778 | 88,721 |
| 2024-06-11 | 13.160 | 13.470 | 12.920 | 13.300 | 12.759 | 174,775 |
| 2024-06-10 | 13.080 | 13.310 | 13.030 | 13.180 | 12.644 | 90,932 |
| 2024-06-07 | 13.310 | 13.490 | 13.010 | 13.270 | 12.730 | 193,521 |
| 2024-06-06 | 13.610 | 13.730 | 13.310 | 13.320 | 12.778 | 180,743 |
| 2024-06-05 | 13.930 | 13.930 | 13.500 | 13.620 | 13.066 | 91,275 |
| 2024-06-04 | 13.900 | 14.190 | 13.570 | 13.630 | 13.075 | 322,199 |
| 2024-06-03 | 13.500 | 13.990 | 13.360 | 13.420 | 12.874 | 360,768 |
| 2024-05-31 | 14.190 | 14.370 | 13.240 | 13.580 | 13.027 | 499,051 |
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.