Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	35.440	36.080	34.620	34.860	33.442	164,325
2023-06-15	34.620	35.460	34.620	35.420	33.979	217,454
2023-06-14	35.800	36.000	34.220	34.860	33.442	336,719
2023-06-13	37.000	37.300	35.900	36.000	34.535	262,934
2023-06-12	37.500	39.740	36.500	36.820	35.322	1,147,811
2023-06-09	35.000	36.100	34.480	35.900	34.439	226,584
2023-06-08	35.000	35.540	34.060	35.240	33.806	179,592
2023-06-07	34.520	35.380	32.420	35.360	33.921	727,939
2023-06-06	35.500	36.680	33.480	35.280	33.844	290,327
2023-06-05	36.560	37.120	35.600	35.820	34.362	160,523
2023-06-02	36.840	37.860	36.080	36.240	34.765	242,255
2023-06-01	36.860	37.780	36.500	36.920	35.418	208,659
2023-05-31	36.280	37.000	35.940	36.840	35.341	218,701
2023-05-30	36.220	37.620	36.100	36.540	35.053	201,109
2023-05-26	37.000	37.000	35.280	36.300	34.823	387,395
2023-05-25	37.080	37.460	36.120	36.500	35.015	182,611
2023-05-24	37.360	37.920	36.540	36.760	35.264	241,749
2023-05-23	38.360	38.700	37.120	37.660	36.128	278,018
2023-05-22	38.400	39.380	37.240	38.320	36.761	311,030
2023-05-19	36.000	37.700	35.620	37.100	35.590	437,305
2023-05-16	37.140	37.600	35.580	35.920	34.458	347,520
2023-05-15	36.980	37.960	36.100	37.600	36.070	585,910
2023-05-12	39.040	39.580	37.200	37.420	35.897	463,141
2023-05-11	39.620	40.320	37.580	39.300	37.701	647,760
2023-05-10	41.980	42.000	37.840	39.520	37.912	1,804,309
2023-05-09	43.000	43.000	40.540	41.540	39.850	535,296
2023-05-08	42.640	43.500	41.920	43.000	41.250	602,661
2023-05-05	42.040	43.780	42.020	42.500	40.771	499,477
2023-05-04	42.360	42.400	41.360	41.860	40.157	218,847
2023-05-03	42.840	43.240	41.500	42.060	40.349	545,908
2023-05-02	43.000	43.420	41.740	42.740	41.001	343,477
2023-04-28	42.020	43.480	41.480	42.380	40.656	498,242
2023-04-27	42.000	42.800	41.020	41.540	39.850	307,506
2023-04-26	41.240	42.600	40.440	42.360	40.636	549,061
2023-04-25	39.360	41.380	39.320	40.780	39.121	536,008
2023-04-24	38.200	39.780	37.320	39.460	37.854	394,497
2023-04-21	38.660	38.740	37.560	38.440	36.876	2,120,948
2023-04-20	38.720	39.080	38.020	38.740	37.164	118,832
2023-04-19	39.380	39.480	38.000	38.600	37.029	517,613
2023-04-18	38.800	40.580	38.800	39.240	37.643	755,998
2023-04-17	39.240	40.340	38.120	38.500	36.933	695,613
2023-04-14	38.700	39.200	38.180	38.720	37.144	567,141
2023-04-13	37.200	39.320	37.200	38.000	36.454	684,308
2023-04-12	35.960	36.840	35.280	36.480	34.996	164,972
2023-04-11	37.180	37.880	34.820	35.960	34.497	294,462
2023-04-05	37.360	37.900	36.220	36.920	35.418	178,638
2023-04-04	36.000	37.500	36.000	37.300	35.782	203,429
2023-04-03	38.800	38.800	36.100	36.360	34.880	495,773
2023-03-31	35.100	38.900	35.100	38.100	36.550	1,400,344
2023-03-30	34.060	34.500	33.400	34.360	32.962	393,071
2023-03-29	35.000	35.440	32.320	33.900	32.521	511,880
2023-03-28	35.200	35.600	34.010	34.770	33.355	307,664
2023-03-27	35.810	36.990	35.000	35.140	33.710	604,821
2023-03-24	36.850	37.450	34.560	35.000	33.576	725,694
2023-03-23	36.990	37.720	36.010	36.810	35.312	298,718
2023-03-22	37.330	38.250	36.230	36.850	35.351	915,207
2023-03-21	35.500	37.000	35.500	36.000	34.535	450,437
2023-03-20	35.520	35.940	33.160	35.300	33.864	830,121
2023-03-17	35.700	38.000	34.610	35.810	34.353	1,159,812
2023-03-16	34.800	35.700	33.140	35.570	34.123	1,446,610

← NewerPage 15 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.