Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	37.550	38.000	36.020	36.370	34.890	244,991
2022-07-04	34.700	38.000	34.700	36.370	34.890	257,662
2022-07-01	34.330	36.000	34.220	35.200	33.768	139,049
2022-06-30	37.500	37.500	34.140	34.670	33.259	87,966
2022-06-29	37.000	38.510	36.000	36.020	34.554	143,396
2022-06-28	36.990	37.900	36.990	37.410	35.888	102,977
2022-06-27	36.500	37.900	36.300	36.820	35.322	661,531
2022-06-24	35.010	35.990	34.330	35.760	34.305	83,338
2022-06-23	33.530	34.350	33.340	33.880	32.501	124,295
2022-06-22	35.500	35.890	33.150	34.200	32.808	97,447
2022-06-21	36.500	36.680	34.820	35.000	33.576	182,922
2022-06-20	35.000	36.590	34.740	36.180	34.708	41,794
2022-06-17	34.000	36.150	33.700	35.270	33.835	158,421
2022-06-16	36.480	36.480	33.300	33.770	32.396	196,534
2022-06-15	37.350	37.350	34.340	35.240	33.806	299,420
2022-06-14	36.000	37.390	35.730	36.670	35.178	198,663
2022-06-13	37.500	37.590	35.500	35.600	34.151	356,332
2022-06-10	39.550	39.650	37.600	38.080	36.531	156,026
2022-06-09	39.890	40.000	38.600	39.250	37.653	156,245
2022-06-08	40.000	40.680	39.400	39.800	38.181	143,203
2022-06-07	42.370	42.610	39.200	39.600	37.989	230,175
2022-06-03	42.400	43.890	41.500	41.610	39.917	279,871
2022-06-02	41.080	42.450	39.650	41.820	40.118	247,613
2022-06-01	41.660	41.660	40.220	40.490	38.842	292,204
2022-05-31	40.290	41.700	39.670	40.420	38.775	396,793
2022-05-30	38.300	40.880	37.870	39.380	37.778	483,909
2022-05-27	37.730	38.720	37.380	37.380	35.859	294,861
2022-05-25	37.500	39.050	37.060	37.300	35.782	146,871
2022-05-24	39.400	39.500	37.050	37.100	35.590	206,703
2022-05-23	39.570	40.550	39.000	39.400	37.797	200,630
2022-05-20	40.000	41.090	39.560	39.710	38.094	92,026
2022-05-19	38.850	40.600	38.150	39.430	37.826	197,018
2022-05-18	38.600	40.380	38.600	39.430	37.826	235,782
2022-05-16	36.800	38.480	36.800	38.340	36.780	77,122
2022-05-13	36.000	37.800	35.510	37.800	36.262	139,706
2022-05-12	37.500	37.500	34.970	35.130	33.701	163,738
2022-05-11	37.500	38.480	36.040	37.020	35.514	266,844
2022-05-10	34.500	37.200	34.410	37.170	35.658	230,049
2022-05-09	36.060	36.480	34.090	34.730	33.317	428,872
2022-05-06	37.000	37.000	35.280	35.940	34.478	482,541
2022-05-05	38.600	39.890	37.020	37.020	35.514	272,662
2022-05-04	39.000	39.000	37.610	37.960	36.415	230,418
2022-05-03	40.470	41.180	38.420	38.500	36.933	199,349
2022-05-02	40.090	40.730	38.830	40.470	38.823	290,756
2022-04-29	40.600	42.580	39.790	40.990	39.322	456,887
2022-04-28	39.000	41.000	38.510	40.440	38.794	381,925
2022-04-27	40.400	40.400	37.750	38.030	36.483	347,897
2022-04-26	39.000	40.400	38.160	40.200	38.564	220,893
2022-04-25	39.600	39.890	37.950	38.890	37.308	265,450
2022-04-22	40.500	40.990	39.630	39.810	38.190	238,554
2022-04-21	41.000	42.490	40.750	41.200	39.524	157,405
2022-04-20	40.500	41.790	39.800	41.300	39.619	232,997
2022-04-19	41.760	42.390	39.610	39.920	38.296	322,287
2022-04-13	42.000	42.590	41.800	41.800	40.099	113,987
2022-04-12	41.500	42.480	41.210	42.200	40.483	172,369
2022-04-11	42.000	42.270	41.010	42.100	40.387	136,975
2022-04-08	44.000	44.140	41.870	41.870	40.166	238,288
2022-04-07	42.200	44.000	41.950	43.690	41.912	267,443
2022-04-06	44.370	44.370	41.020	41.880	40.176	583,425
2022-04-05	43.400	45.270	42.050	43.820	42.037	514,603

← NewerPage 19 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.