Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	34.000	35.750	32.530	34.500	33.096	3,933,545
2023-03-14	27.180	29.000	27.020	28.930	27.753	229,169
2023-03-13	28.150	28.500	26.240	27.000	25.901	390,168
2023-03-10	27.790	29.280	26.980	27.890	26.755	355,782
2023-03-09	28.850	28.870	27.620	28.240	27.091	150,485
2023-03-08	29.160	29.890	28.510	28.810	27.638	302,977
2023-03-07	29.030	29.960	29.000	29.460	28.261	280,805
2023-03-06	28.780	29.500	28.000	29.230	28.041	376,097
2023-03-03	28.430	29.000	27.760	28.300	27.148	248,889
2023-03-02	27.180	28.430	27.000	28.430	27.273	340,047
2023-03-01	26.660	27.670	26.280	27.580	26.458	311,416
2023-02-28	25.900	26.370	25.400	26.280	25.211	392,943
2023-02-27	26.000	26.650	25.710	26.000	24.942	338,662
2023-02-24	26.900	26.990	25.600	25.600	24.558	594,049
2023-02-23	26.700	27.140	25.800	26.760	25.671	808,422
2023-02-22	27.460	27.500	26.300	26.410	25.335	13,054,560
2023-02-21	29.810	30.600	28.800	30.040	28.818	289,765
2023-02-20	30.400	30.860	29.390	29.860	28.645	333,996
2023-02-17	29.230	30.400	28.450	30.290	29.057	376,882
2023-02-16	28.000	30.980	27.160	29.600	28.396	1,130,024
2023-02-15	26.500	28.000	25.000	27.800	26.669	1,180,252
2023-02-14	27.330	27.750	26.160	27.030	25.930	427,841
2023-02-13	27.560	27.630	25.100	26.810	25.719	442,552
2023-02-10	28.000	28.790	26.860	27.100	25.997	672,403
2023-02-09	26.000	27.350	25.800	27.180	26.074	767,995
2023-02-08	25.240	25.800	24.550	25.540	24.501	251,263
2023-02-07	24.880	25.380	24.660	24.820	23.810	94,823
2023-02-06	25.800	25.890	24.540	24.630	23.628	241,954
2023-02-03	25.600	25.980	24.500	25.650	24.606	248,127
2023-02-02	24.180	26.590	24.180	25.390	24.357	561,789
2023-02-01	23.980	24.550	23.500	23.840	22.870	266,902
2023-01-31	23.950	23.990	22.930	23.810	22.841	261,661
2023-01-30	21.950	24.000	21.830	23.840	22.870	333,877
2023-01-27	21.840	22.240	21.600	22.090	21.191	253,426
2023-01-26	22.130	22.840	22.000	22.280	21.373	101,182
2023-01-25	23.010	23.290	21.780	21.840	20.951	186,799
2023-01-24	22.220	23.280	22.210	23.000	22.064	155,505
2023-01-23	22.600	22.700	21.510	22.120	21.220	174,998
2023-01-20	21.610	22.310	21.280	22.230	21.325	122,812
2023-01-19	23.000	23.000	21.190	21.640	20.759	471,867
2023-01-18	22.800	23.480	22.550	23.200	22.256	183,929
2023-01-17	22.280	23.100	22.150	22.780	21.853	197,676
2023-01-16	22.490	22.490	21.980	22.230	21.325	210,820
2023-01-13	21.800	22.330	21.110	22.330	21.421	265,313
2023-01-12	20.600	21.880	20.530	21.650	20.769	463,310
2023-01-11	21.150	21.570	20.420	20.500	19.666	426,290
2023-01-10	22.280	22.280	21.070	21.200	20.337	231,378
2023-01-09	22.370	22.490	21.900	22.180	21.278	192,449
2023-01-06	21.780	22.490	21.440	22.000	21.105	205,361
2023-01-05	22.200	22.620	21.420	21.920	21.028	224,215
2023-01-04	21.810	22.200	21.310	22.120	21.220	275,727
2023-01-03	22.260	22.260	21.500	21.630	20.750	335,375
2023-01-02	21.700	22.450	21.410	21.500	20.625	339,409
2022-12-30	22.700	22.700	21.390	21.580	20.702	384,733
2022-12-29	21.000	23.100	20.820	22.700	21.776	269,651
2022-12-28	21.500	21.690	20.610	21.160	20.299	228,139
2022-12-27	20.700	22.300	20.700	21.500	20.625	245,947
2022-12-23	21.200	21.990	20.610	20.700	19.858	315,606
2022-12-22	21.800	22.600	21.070	21.230	20.366	352,879
2022-12-21	20.990	21.810	20.710	21.670	20.788	199,902

← NewerPage 16 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.