Zaptec AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 13.650 | 14.320 | 13.640 | 14.190 | 13.613 | 198,771 |
| 2024-05-29 | 14.000 | 14.200 | 13.780 | 13.780 | 13.219 | 217,468 |
| 2024-05-28 | 14.250 | 14.570 | 14.050 | 14.110 | 13.536 | 559,955 |
| 2024-05-27 | 13.370 | 14.290 | 13.370 | 14.150 | 13.574 | 466,291 |
| 2024-05-24 | 13.970 | 13.970 | 13.220 | 13.390 | 12.845 | 250,015 |
| 2024-05-23 | 12.600 | 13.970 | 12.600 | 13.500 | 12.951 | 755,797 |
| 2024-05-22 | 12.350 | 13.160 | 12.260 | 12.670 | 12.154 | 497,689 |
| 2024-05-21 | 12.220 | 12.520 | 12.140 | 12.180 | 11.684 | 384,316 |
| 2024-05-16 | 12.470 | 12.690 | 12.250 | 12.330 | 11.828 | 380,947 |
| 2024-05-15 | 12.480 | 12.690 | 12.120 | 12.470 | 11.963 | 259,156 |
| 2024-05-14 | 12.160 | 12.710 | 12.000 | 12.360 | 11.857 | 407,948 |
| 2024-05-13 | 12.090 | 12.270 | 11.900 | 12.170 | 11.675 | 310,513 |
| 2024-05-10 | 11.900 | 12.340 | 11.900 | 12.090 | 11.598 | 395,070 |
| 2024-05-08 | 12.500 | 12.500 | 11.570 | 11.790 | 11.310 | 2,183,920 |
| 2024-05-07 | 12.000 | 13.400 | 11.650 | 12.660 | 12.145 | 1,760,045 |
| 2024-05-06 | 12.700 | 13.000 | 12.230 | 12.400 | 11.895 | 1,142,251 |
| 2024-05-03 | 13.160 | 13.160 | 12.270 | 12.700 | 12.183 | 1,356,584 |
| 2024-05-02 | 13.500 | 13.690 | 12.880 | 12.880 | 12.356 | 691,025 |
| 2024-04-30 | 13.790 | 14.000 | 13.400 | 13.430 | 12.884 | 427,410 |
| 2024-04-29 | 13.600 | 14.370 | 13.510 | 13.790 | 13.229 | 266,372 |
| 2024-04-26 | 14.000 | 14.110 | 13.500 | 13.600 | 13.047 | 375,356 |
| 2024-04-25 | 13.970 | 14.670 | 13.350 | 13.500 | 12.951 | 718,427 |
| 2024-04-24 | 14.000 | 14.000 | 13.250 | 13.800 | 13.239 | 455,499 |
| 2024-04-23 | 13.290 | 13.750 | 13.210 | 13.750 | 13.191 | 421,376 |
| 2024-04-22 | 13.500 | 14.000 | 13.220 | 13.400 | 12.855 | 455,216 |
| 2024-04-19 | 13.530 | 13.820 | 13.060 | 13.670 | 13.114 | 546,785 |
| 2024-04-18 | 13.800 | 14.130 | 13.530 | 13.590 | 13.037 | 274,057 |
| 2024-04-17 | 14.470 | 14.470 | 13.750 | 13.790 | 13.229 | 499,465 |
| 2024-04-16 | 14.120 | 14.290 | 13.950 | 14.040 | 13.469 | 264,064 |
| 2024-04-15 | 14.350 | 14.440 | 13.900 | 14.370 | 13.785 | 409,785 |
| 2024-04-12 | 15.000 | 15.000 | 14.300 | 14.370 | 13.785 | 706,144 |
| 2024-04-11 | 14.950 | 14.990 | 14.510 | 14.720 | 14.121 | 270,605 |
| 2024-04-10 | 15.400 | 15.400 | 14.750 | 14.790 | 14.188 | 414,325 |
| 2024-04-09 | 15.000 | 15.550 | 14.670 | 15.100 | 14.486 | 539,298 |
| 2024-04-08 | 15.690 | 15.690 | 15.010 | 15.020 | 14.409 | 447,086 |
| 2024-04-05 | 15.840 | 16.040 | 15.680 | 15.700 | 15.061 | 256,143 |
| 2024-04-04 | 15.940 | 16.320 | 15.790 | 15.960 | 15.311 | 327,429 |
| 2024-04-03 | 16.580 | 16.720 | 15.860 | 15.940 | 15.291 | 458,191 |
| 2024-04-02 | 17.300 | 17.300 | 16.550 | 16.580 | 15.905 | 260,541 |
| 2024-03-27 | 17.200 | 17.340 | 16.870 | 17.300 | 16.596 | 106,829 |
| 2024-03-26 | 16.720 | 17.250 | 16.720 | 17.200 | 16.500 | 124,654 |
| 2024-03-25 | 16.590 | 17.350 | 16.590 | 16.710 | 16.030 | 277,179 |
| 2024-03-22 | 16.040 | 16.880 | 16.040 | 16.880 | 16.193 | 135,286 |
| 2024-03-21 | 16.100 | 16.600 | 16.100 | 16.360 | 15.694 | 224,566 |
| 2024-03-20 | 16.030 | 16.450 | 16.030 | 16.100 | 15.445 | 152,080 |
| 2024-03-19 | 15.860 | 16.380 | 15.730 | 16.240 | 15.579 | 217,127 |
| 2024-03-18 | 16.310 | 16.430 | 15.760 | 15.780 | 15.138 | 275,414 |
| 2024-03-15 | 16.330 | 16.580 | 16.150 | 16.310 | 15.646 | 263,849 |
| 2024-03-14 | 16.640 | 17.000 | 16.460 | 16.460 | 15.790 | 215,557 |
| 2024-03-13 | 16.660 | 16.960 | 16.550 | 16.570 | 15.896 | 302,765 |
| 2024-03-12 | 17.190 | 17.230 | 16.650 | 16.860 | 16.174 | 277,344 |
| 2024-03-11 | 17.140 | 17.420 | 16.720 | 16.890 | 16.203 | 394,616 |
| 2024-03-08 | 17.610 | 17.810 | 17.270 | 17.420 | 16.711 | 201,091 |
| 2024-03-07 | 17.640 | 18.190 | 17.480 | 17.920 | 17.191 | 314,224 |
| 2024-03-06 | 17.120 | 17.770 | 17.010 | 17.750 | 17.028 | 175,416 |
| 2024-03-05 | 16.600 | 17.260 | 16.550 | 17.260 | 16.558 | 334,224 |
| 2024-03-04 | 17.100 | 17.440 | 16.600 | 16.750 | 16.068 | 331,405 |
| 2024-03-01 | 17.500 | 17.550 | 17.000 | 17.030 | 16.337 | 288,081 |
| 2024-02-29 | 17.000 | 17.750 | 16.680 | 17.410 | 16.702 | 536,312 |
| 2024-02-28 | 17.680 | 17.740 | 16.930 | 17.050 | 16.356 | 661,194 |
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.