Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	27.700	28.580	26.920	27.300	26.189	418,978
2023-09-07	28.440	28.800	27.600	27.960	26.822	274,097
2023-09-06	28.700	29.680	27.960	28.740	27.571	298,109
2023-09-05	30.000	30.000	28.880	28.880	27.705	119,305
2023-09-04	30.500	30.500	29.100	29.260	28.069	194,242
2023-09-01	30.120	30.640	29.540	29.700	28.492	344,039
2023-08-31	31.060	31.800	30.220	30.280	29.048	237,637
2023-08-30	31.620	32.400	31.400	31.560	30.276	237,668
2023-08-29	30.740	32.300	30.740	31.620	30.333	297,185
2023-08-28	31.300	31.780	30.660	30.920	29.662	154,745
2023-08-25	30.840	31.400	29.960	31.000	29.739	251,124
2023-08-24	32.820	32.900	29.960	30.260	29.029	856,209
2023-08-23	32.180	32.740	30.920	32.740	31.408	2,392,963
2023-08-22	29.460	29.900	29.080	29.380	28.185	634,012
2023-08-21	29.480	30.260	29.200	29.280	28.089	296,033
2023-08-18	30.080	30.420	29.060	29.500	28.300	311,307
2023-08-17	30.220	30.600	29.800	30.460	29.221	478,058
2023-08-16	30.340	30.980	30.000	30.420	29.182	229,686
2023-08-15	30.540	30.820	29.620	30.380	29.144	336,417
2023-08-14	29.600	31.500	29.400	30.540	29.297	340,582
2023-08-11	30.420	30.740	29.900	30.000	28.779	145,035
2023-08-10	30.400	30.700	29.800	30.500	29.259	141,957
2023-08-09	29.900	30.720	29.700	30.360	29.125	203,124
2023-08-08	30.400	30.600	29.300	29.780	28.568	261,974
2023-08-07	31.300	31.600	30.220	30.460	29.221	170,246
2023-08-04	30.740	31.460	30.160	31.340	30.065	82,776
2023-08-03	30.500	31.000	30.080	30.740	29.489	145,354
2023-08-02	31.180	31.240	30.220	30.780	29.528	221,485
2023-08-01	29.700	31.780	29.500	31.420	30.142	328,222
2023-07-31	29.800	30.000	29.160	29.600	28.396	174,462
2023-07-28	30.680	30.800	29.360	29.400	28.204	179,068
2023-07-27	29.660	30.900	29.300	30.360	29.125	270,866
2023-07-26	28.900	30.420	28.900	29.580	28.376	264,992
2023-07-25	29.300	29.840	28.720	29.200	28.012	192,168
2023-07-24	29.320	29.560	28.840	29.160	27.973	288,021
2023-07-21	30.000	30.000	29.200	29.200	28.012	331,025
2023-07-20	31.780	31.820	30.380	30.400	29.163	280,198
2023-07-19	31.820	32.200	30.820	31.000	29.739	243,386
2023-07-18	29.800	31.780	29.700	31.480	30.199	362,968
2023-07-17	29.900	30.680	29.500	29.560	28.357	245,521
2023-07-14	29.040	29.500	28.720	29.500	28.300	128,186
2023-07-13	29.900	29.900	29.120	29.240	28.050	171,835
2023-07-12	29.000	29.900	28.800	29.900	28.683	229,995
2023-07-11	29.000	30.380	28.720	28.980	27.801	349,294
2023-07-10	30.080	30.420	29.060	29.300	28.108	425,820
2023-07-07	31.120	31.360	29.980	30.260	29.029	367,850
2023-07-06	31.480	32.680	30.720	31.160	29.892	333,364
2023-07-05	33.320	34.200	31.520	31.940	30.640	733,506
2023-07-04	32.740	34.200	32.180	33.420	32.060	483,767
2023-07-03	34.500	35.200	32.620	32.980	31.638	411,657
2023-06-30	35.580	35.580	33.740	33.740	32.367	416,219
2023-06-29	33.500	35.680	33.500	35.140	33.710	390,457
2023-06-28	32.000	33.960	32.000	33.960	32.578	222,552
2023-06-27	32.000	33.100	31.760	32.360	31.043	112,983
2023-06-26	32.120	33.420	32.000	32.500	31.178	236,482
2023-06-23	32.480	32.780	30.520	32.500	31.178	610,411
2023-06-22	32.300	33.440	31.700	33.120	31.772	201,183
2023-06-21	34.600	34.760	32.640	32.860	31.523	938,472
2023-06-20	36.200	36.200	34.500	34.540	33.135	155,047
2023-06-19	35.280	35.940	33.960	35.920	34.458	255,809

← NewerPage 14 of 21 · 1,257 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.