Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	16.400	16.990	16.400	16.600	15.925	579,497
2023-11-30	16.300	16.490	16.070	16.300	15.637	206,065
2023-11-29	16.100	16.520	15.990	16.180	15.522	233,055
2023-11-28	16.500	16.660	15.660	16.070	15.416	691,170
2023-11-27	16.400	17.300	16.250	16.400	15.733	583,860
2023-11-24	16.400	16.580	16.200	16.530	15.857	420,032
2023-11-23	16.220	16.840	16.200	16.380	15.714	660,724
2023-11-22	17.900	17.920	16.180	16.220	15.560	1,984,808
2023-11-21	18.300	18.490	17.700	18.440	17.690	699,076
2023-11-20	19.090	19.090	18.210	18.380	17.632	622,712
2023-11-17	18.900	19.370	18.670	18.670	17.910	376,957
2023-11-16	19.800	20.360	18.740	18.840	18.073	822,135
2023-11-15	22.300	22.740	19.750	19.750	18.946	1,863,586
2023-11-14	20.300	21.260	19.570	20.800	19.954	522,098
2023-11-13	18.450	20.500	18.450	20.200	19.378	615,951
2023-11-10	19.500	19.710	18.210	18.450	17.699	366,347
2023-11-09	18.760	19.750	18.760	19.400	18.611	208,676
2023-11-08	18.000	19.220	17.920	18.790	18.025	213,014
2023-11-07	18.220	18.670	18.160	18.330	17.584	191,285
2023-11-06	18.530	19.300	18.440	18.730	17.968	244,024
2023-11-03	20.900	20.900	18.050	18.680	17.920	1,569,426
2023-11-02	20.560	21.120	19.600	20.940	20.088	410,070
2023-11-01	20.340	20.660	20.000	20.520	19.685	139,607
2023-10-31	20.220	20.960	20.220	20.600	19.762	164,597
2023-10-30	20.500	20.680	20.040	20.260	19.436	115,931
2023-10-27	20.000	20.840	19.730	20.500	19.666	236,736
2023-10-26	20.620	20.620	19.710	20.000	19.186	443,789
2023-10-25	21.000	21.120	20.260	20.620	19.781	283,851
2023-10-24	20.120	21.200	20.120	20.900	20.050	291,872
2023-10-23	20.640	21.000	20.240	20.560	19.723	258,432
2023-10-20	20.620	21.180	20.200	21.120	20.261	447,812
2023-10-19	21.000	21.700	20.500	20.640	19.800	584,922
2023-10-18	21.100	21.760	20.860	21.500	20.625	605,309
2023-10-17	21.400	21.600	21.000	21.320	20.453	496,300
2023-10-16	21.700	21.820	21.000	21.580	20.702	297,492
2023-10-13	22.100	22.400	21.820	21.840	20.951	272,797
2023-10-12	22.740	23.300	22.220	22.220	21.316	328,183
2023-10-11	22.900	23.200	22.480	22.860	21.930	223,581
2023-10-10	22.040	23.400	22.040	22.960	22.026	368,942
2023-10-09	22.800	23.160	22.000	22.020	21.124	197,561
2023-10-06	22.880	23.320	22.700	23.140	22.198	913,303
2023-10-05	23.200	23.680	23.000	23.180	22.237	260,801
2023-10-04	23.520	23.700	22.420	23.280	22.333	518,783
2023-10-03	24.360	24.680	23.600	23.620	22.659	526,574
2023-10-02	26.100	26.100	24.080	24.180	23.196	1,516,469
2023-09-29	25.700	26.900	25.700	26.580	25.498	198,995
2023-09-28	26.560	26.560	25.160	25.700	24.654	399,404
2023-09-27	25.420	26.660	25.420	26.560	25.479	222,068
2023-09-26	25.520	26.140	25.040	25.420	24.386	878,693
2023-09-25	25.680	26.540	25.400	26.400	25.326	774,790
2023-09-22	25.900	26.280	25.600	25.880	24.827	355,467
2023-09-21	26.400	26.880	25.980	26.120	25.057	250,134
2023-09-20	26.800	27.280	26.600	26.840	25.748	206,562
2023-09-19	26.200	27.000	26.200	26.400	25.326	266,191
2023-09-18	26.500	27.020	26.220	26.400	25.326	156,810
2023-09-15	26.260	27.180	26.260	26.660	25.575	167,482
2023-09-14	26.000	26.820	25.500	26.600	25.518	305,572
2023-09-13	26.720	26.720	25.820	25.940	24.885	350,214
2023-09-12	27.500	28.000	26.560	26.760	25.671	353,257
2023-09-11	26.720	27.620	26.600	27.200	26.093	435,840

← NewerPage 13 of 22 · 1,261 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.