Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	21.520	21.970	20.710	20.990	20.136	281,416
2022-12-19	22.500	22.500	21.600	22.350	21.441	349,707
2022-12-16	23.210	23.800	22.510	22.510	21.594	281,510
2022-12-15	23.000	23.790	22.600	23.370	22.419	168,715
2022-12-14	24.000	24.070	22.600	23.000	22.064	372,467
2022-12-13	23.810	24.600	22.720	24.280	23.292	774,592
2022-12-12	25.370	25.370	21.600	23.570	22.611	1,285,721
2022-12-09	26.500	26.950	25.480	25.500	24.462	426,787
2022-12-08	27.560	27.600	26.200	26.380	25.307	434,323
2022-12-07	29.000	29.040	27.480	27.540	26.419	232,849
2022-12-06	28.700	29.330	27.520	29.000	27.820	214,618
2022-12-05	29.100	30.010	28.600	28.770	27.599	192,562
2022-12-02	29.600	30.400	28.020	30.090	28.866	213,100
2022-12-01	30.020	30.580	29.600	29.740	28.530	106,536
2022-11-30	28.740	30.090	28.550	29.780	28.568	127,571
2022-11-29	28.700	29.000	28.060	28.860	27.686	130,821
2022-11-28	30.250	30.670	28.500	28.690	27.523	203,812
2022-11-25	31.000	31.830	30.210	30.220	28.990	87,536
2022-11-24	31.770	31.780	30.510	31.330	30.055	183,904
2022-11-23	31.230	31.490	30.200	31.420	30.142	187,909
2022-11-22	30.700	31.790	30.510	31.230	29.959	177,851
2022-11-21	30.800	31.300	30.300	31.120	29.854	79,289
2022-11-18	30.800	31.400	30.140	31.320	30.046	121,957
2022-11-17	30.000	30.490	29.710	30.370	29.134	107,277
2022-11-16	31.100	31.290	29.500	29.940	28.722	243,777
2022-11-15	30.620	31.750	30.050	31.380	30.103	592,019
2022-11-14	29.600	30.800	29.110	30.740	29.489	226,096
2022-11-11	28.300	29.600	27.940	29.440	28.242	475,146
2022-11-10	29.900	29.900	27.400	27.940	26.803	810,166
2022-11-09	32.510	33.630	28.720	29.010	27.830	553,493
2022-11-08	33.840	34.500	33.000	34.490	33.087	130,533
2022-11-07	33.020	34.390	33.010	33.160	31.811	124,031
2022-11-04	33.760	34.450	32.540	33.000	31.657	178,785
2022-11-03	32.580	33.800	32.000	33.370	32.012	81,456
2022-11-02	34.550	34.710	33.190	33.610	32.242	71,422
2022-11-01	35.060	35.860	34.090	34.350	32.952	128,983
2022-10-31	34.230	35.250	33.000	34.740	33.326	190,433
2022-10-28	33.790	34.390	33.000	34.180	32.789	83,334
2022-10-27	33.570	34.300	33.410	34.080	32.693	99,946
2022-10-26	33.990	34.890	32.860	33.980	32.597	99,386
2022-10-25	33.120	34.490	32.350	34.010	32.626	151,149
2022-10-24	32.700	34.100	31.700	32.440	31.120	88,154
2022-10-21	32.000	32.610	31.610	32.380	31.062	112,126
2022-10-20	32.560	32.960	31.010	32.610	31.283	186,676
2022-10-19	34.000	34.000	32.560	33.130	31.782	85,932
2022-10-18	32.490	34.660	32.250	34.210	32.818	198,759
2022-10-17	30.500	32.230	30.160	32.170	30.861	142,847
2022-10-14	30.810	31.140	30.050	31.000	29.739	159,394
2022-10-13	30.830	31.190	28.500	30.100	28.875	231,895
2022-10-12	29.010	31.470	29.010	30.610	29.364	220,177
2022-10-11	28.050	29.580	28.000	29.050	27.868	320,423
2022-10-10	29.700	31.940	27.110	28.460	27.302	574,818
2022-10-07	30.600	30.600	28.710	29.190	28.002	353,480
2022-10-06	32.000	32.620	30.000	30.200	28.971	440,075
2022-10-05	34.360	34.490	31.700	31.700	30.410	155,430
2022-10-04	34.300	34.600	33.170	33.780	32.405	130,449
2022-10-03	31.980	34.220	31.010	33.840	32.463	267,033
2022-09-30	29.430	32.000	29.000	31.950	30.650	313,715
2022-09-29	30.000	30.890	29.310	29.430	28.232	286,300
2022-09-28	31.460	31.670	29.100	30.460	29.221	387,153

← NewerPage 17 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.