Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	31.890	32.550	31.500	31.730	30.439	78,914
2022-09-26	30.400	31.990	30.030	31.780	30.487	183,407
2022-09-23	31.500	31.580	30.200	30.750	29.499	340,090
2022-09-22	32.540	32.990	31.620	31.860	30.564	171,363
2022-09-21	32.680	33.180	32.310	32.570	31.245	128,039
2022-09-20	33.000	33.890	32.320	33.140	31.792	237,172
2022-09-19	32.640	33.870	31.810	32.050	30.746	216,703
2022-09-16	33.300	33.920	32.600	33.030	31.686	188,084
2022-09-15	34.300	34.990	33.090	34.360	32.962	102,340
2022-09-14	34.570	35.570	33.410	34.930	33.509	169,742
2022-09-13	36.500	37.300	35.010	35.490	34.046	238,280
2022-09-12	35.300	36.610	35.050	36.380	34.900	159,838
2022-09-09	33.000	36.440	32.690	35.200	33.768	204,592
2022-09-08	33.500	33.500	31.610	32.640	31.312	270,726
2022-09-07	33.000	33.690	31.800	32.350	31.034	207,627
2022-09-06	33.850	34.020	32.810	33.120	31.772	132,603
2022-09-05	34.000	34.840	33.330	33.580	32.214	153,780
2022-09-02	35.000	35.670	33.080	35.020	33.595	262,375
2022-09-01	34.150	35.140	32.520	34.840	33.422	335,966
2022-08-31	32.550	35.400	32.550	35.220	33.787	1,513,472
2022-08-30	32.430	33.160	32.050	32.770	31.437	207,171
2022-08-29	34.280	34.330	31.770	32.390	31.072	503,413
2022-08-26	35.980	35.980	34.020	34.930	33.509	930,243
2022-08-25	36.380	37.440	34.040	35.990	34.526	896,128
2022-08-24	35.780	36.580	35.310	36.390	34.909	253,757
2022-08-23	36.340	37.400	35.560	35.930	34.468	222,630
2022-08-22	36.100	37.290	35.690	36.610	35.120	212,217
2022-08-19	37.700	37.800	36.180	36.190	34.717	348,101
2022-08-18	38.270	38.770	37.600	37.900	36.358	249,875
2022-08-17	40.000	40.000	38.530	38.770	37.192	175,569
2022-08-16	41.400	41.480	39.150	39.220	37.624	379,953
2022-08-15	42.690	42.740	41.110	41.500	39.811	115,191
2022-08-12	41.300	43.000	41.010	42.690	40.953	201,030
2022-08-11	42.000	42.720	41.800	41.840	40.138	181,651
2022-08-10	40.880	42.460	40.020	41.800	40.099	206,319
2022-08-09	42.580	42.990	40.900	41.300	39.619	105,242
2022-08-08	43.500	44.000	42.110	42.510	40.780	102,711
2022-08-05	45.300	45.470	43.500	44.110	42.315	115,708
2022-08-04	43.870	45.300	43.280	44.920	43.092	233,450
2022-08-03	43.100	44.540	42.640	43.120	41.365	124,037
2022-08-02	42.850	44.340	42.110	43.110	41.356	135,226
2022-08-01	45.000	45.000	43.010	43.320	41.557	178,061
2022-07-29	44.970	45.480	43.740	44.460	42.651	130,544
2022-07-28	43.320	45.460	43.320	44.620	42.804	272,264
2022-07-27	41.990	43.500	40.890	43.290	41.529	225,561
2022-07-26	42.600	43.770	41.430	42.000	40.291	273,426
2022-07-25	43.000	43.340	41.510	42.550	40.819	99,997
2022-07-22	41.650	43.200	40.450	42.680	40.943	232,665
2022-07-21	41.690	41.700	40.370	40.850	39.188	139,139
2022-07-20	40.840	41.350	40.110	41.350	39.667	170,503
2022-07-19	38.490	40.070	37.210	39.800	38.181	170,554
2022-07-18	37.140	38.230	37.140	37.500	35.974	95,648
2022-07-15	40.300	40.300	37.050	37.090	35.581	148,505
2022-07-14	38.050	39.450	37.100	37.240	35.725	132,837
2022-07-13	39.760	39.910	38.090	38.860	37.279	142,024
2022-07-12	40.400	40.400	38.070	39.770	38.152	225,693
2022-07-11	40.850	40.970	39.370	39.450	37.845	142,772
2022-07-08	40.800	42.640	40.570	41.220	39.543	197,365
2022-07-07	41.200	41.790	39.210	40.810	39.149	210,245
2022-07-06	38.110	41.470	36.950	40.500	38.852	568,829

← NewerPage 18 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.