Zaptec AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 17.680 | 17.740 | 16.930 | 17.050 | 16.356 | 661,194 |
| 2024-02-27 | 17.700 | 18.120 | 17.560 | 17.740 | 17.018 | 296,202 |
| 2024-02-26 | 18.230 | 18.370 | 17.780 | 18.000 | 17.268 | 583,790 |
| 2024-02-23 | 19.010 | 19.380 | 18.330 | 18.330 | 17.584 | 743,335 |
| 2024-02-22 | 19.850 | 19.850 | 18.600 | 19.000 | 18.227 | 1,353,635 |
| 2024-02-21 | 23.420 | 23.420 | 19.000 | 20.000 | 19.186 | 3,459,043 |
| 2024-02-20 | 23.780 | 24.380 | 22.300 | 22.300 | 21.393 | 660,841 |
| 2024-02-19 | 23.660 | 23.820 | 22.820 | 23.780 | 22.812 | 729,021 |
| 2024-02-16 | 22.500 | 23.800 | 22.500 | 23.780 | 22.812 | 926,403 |
| 2024-02-15 | 21.500 | 22.320 | 21.500 | 22.320 | 21.412 | 216,610 |
| 2024-02-14 | 22.280 | 22.340 | 21.840 | 21.840 | 20.951 | 146,724 |
| 2024-02-13 | 23.380 | 23.560 | 22.180 | 22.180 | 21.278 | 427,994 |
| 2024-02-12 | 23.760 | 24.020 | 23.180 | 23.500 | 22.544 | 449,045 |
| 2024-02-09 | 22.600 | 24.000 | 22.600 | 23.420 | 22.467 | 498,481 |
| 2024-02-08 | 22.940 | 23.180 | 21.700 | 22.800 | 21.872 | 265,789 |
| 2024-02-07 | 22.380 | 22.520 | 21.920 | 22.140 | 21.239 | 189,658 |
| 2024-02-06 | 22.980 | 23.160 | 22.200 | 22.600 | 21.680 | 276,636 |
| 2024-02-05 | 22.880 | 23.640 | 22.820 | 22.920 | 21.987 | 275,701 |
| 2024-02-02 | 23.000 | 23.400 | 22.560 | 22.560 | 21.642 | 293,456 |
| 2024-02-01 | 22.480 | 23.260 | 21.880 | 23.080 | 22.141 | 220,780 |
| 2024-01-31 | 22.600 | 22.880 | 22.200 | 22.520 | 21.604 | 147,245 |
| 2024-01-30 | 22.940 | 23.160 | 22.020 | 22.580 | 21.661 | 448,051 |
| 2024-01-29 | 23.780 | 23.780 | 22.500 | 22.660 | 21.738 | 290,465 |
| 2024-01-26 | 22.680 | 23.640 | 22.280 | 23.200 | 22.256 | 996,193 |
| 2024-01-25 | 22.040 | 22.900 | 21.780 | 22.820 | 21.891 | 489,289 |
| 2024-01-24 | 20.920 | 22.360 | 20.600 | 22.360 | 21.450 | 1,009,807 |
| 2024-01-23 | 20.000 | 20.740 | 20.000 | 20.660 | 19.819 | 351,835 |
| 2024-01-22 | 20.600 | 20.680 | 19.900 | 20.100 | 19.282 | 504,300 |
| 2024-01-19 | 20.880 | 21.300 | 20.400 | 20.400 | 19.570 | 283,702 |
| 2024-01-18 | 20.300 | 20.980 | 20.300 | 20.960 | 20.107 | 180,472 |
| 2024-01-17 | 20.800 | 20.800 | 20.100 | 20.420 | 19.589 | 259,143 |
| 2024-01-16 | 21.100 | 21.500 | 20.840 | 20.840 | 19.992 | 410,404 |
| 2024-01-15 | 21.420 | 21.620 | 20.880 | 21.500 | 20.625 | 314,877 |
| 2024-01-12 | 21.000 | 21.780 | 21.000 | 21.600 | 20.721 | 420,038 |
| 2024-01-11 | 20.800 | 21.340 | 20.360 | 20.980 | 20.126 | 1,106,419 |
| 2024-01-10 | 20.060 | 20.920 | 20.060 | 20.460 | 19.627 | 861,584 |
| 2024-01-09 | 19.900 | 20.180 | 19.570 | 19.600 | 18.802 | 232,445 |
| 2024-01-08 | 20.480 | 20.600 | 19.680 | 19.800 | 18.994 | 253,830 |
| 2024-01-05 | 20.160 | 20.580 | 19.860 | 20.480 | 19.647 | 345,558 |
| 2024-01-04 | 19.510 | 20.440 | 19.510 | 20.440 | 19.608 | 347,707 |
| 2024-01-03 | 20.500 | 20.600 | 19.500 | 19.500 | 18.707 | 724,833 |
| 2024-01-02 | 21.760 | 21.760 | 20.500 | 20.700 | 19.858 | 784,622 |
| 2023-12-29 | 21.400 | 21.900 | 21.000 | 21.780 | 20.894 | 595,871 |
| 2023-12-28 | 22.000 | 22.700 | 21.420 | 21.580 | 20.702 | 570,251 |
| 2023-12-27 | 23.000 | 23.080 | 21.620 | 22.100 | 21.201 | 843,818 |
| 2023-12-22 | 22.720 | 23.840 | 22.640 | 22.920 | 21.987 | 1,687,933 |
| 2023-12-21 | 20.100 | 22.380 | 19.880 | 22.100 | 21.201 | 2,407,293 |
| 2023-12-20 | 18.710 | 20.700 | 18.560 | 19.620 | 18.822 | 2,593,633 |
| 2023-12-19 | 17.160 | 17.860 | 17.160 | 17.730 | 17.009 | 471,831 |
| 2023-12-18 | 17.320 | 17.920 | 17.160 | 17.290 | 16.586 | 289,167 |
| 2023-12-15 | 17.880 | 18.100 | 17.360 | 17.510 | 16.798 | 474,909 |
| 2023-12-14 | 17.200 | 18.430 | 17.200 | 17.880 | 17.152 | 909,841 |
| 2023-12-13 | 16.930 | 17.490 | 16.860 | 17.160 | 16.462 | 454,689 |
| 2023-12-12 | 17.480 | 17.500 | 16.900 | 16.920 | 16.232 | 219,299 |
| 2023-12-11 | 17.260 | 17.450 | 17.110 | 17.380 | 16.673 | 294,909 |
| 2023-12-08 | 16.800 | 17.900 | 16.800 | 17.260 | 16.558 | 535,544 |
| 2023-12-07 | 17.500 | 17.500 | 16.810 | 17.000 | 16.308 | 317,572 |
| 2023-12-06 | 17.950 | 18.210 | 17.110 | 17.460 | 16.750 | 378,176 |
| 2023-12-05 | 16.970 | 18.100 | 16.550 | 17.800 | 17.076 | 694,365 |
| 2023-12-04 | 16.500 | 17.370 | 16.500 | 16.760 | 16.078 | 560,042 |
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.