Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.100	44.550	43.150	44.100	44.100	203,626
2026-07-23	45.100	45.650	44.950	44.950	44.950	115,732
2026-07-22	46.150	46.450	45.100	45.550	45.550	144,470
2026-07-21	45.500	46.400	45.250	46.300	46.300	101,267
2026-07-20	45.000	45.800	44.700	45.250	45.250	99,278
2026-07-17	46.150	46.150	44.900	45.550	45.550	161,243
2026-07-16	47.300	47.300	45.800	46.600	46.600	227,603
2026-07-15	46.950	48.450	46.600	47.600	47.600	207,002
2026-07-14	46.000	46.800	45.400	46.600	46.600	139,930
2026-07-13	45.500	46.250	44.750	46.000	46.000	164,900
2026-07-10	47.650	47.650	45.800	46.050	46.050	165,055
2026-07-09	48.200	48.650	47.650	47.650	47.650	116,166
2026-07-08	48.800	49.100	47.700	48.050	48.050	194,803
2026-07-07	49.600	50.300	48.550	49.150	49.150	173,302
2026-07-06	50.600	50.600	48.450	50.100	50.100	330,968
2026-07-03	48.900	51.200	48.900	50.000	50.000	491,703
2026-07-02	46.450	47.800	45.500	47.800	47.800	242,696
2026-07-01	48.000	48.000	45.500	46.950	46.950	290,519
2026-06-30	47.100	48.300	46.500	48.050	48.050	185,701
2026-06-29	45.700	46.900	45.100	46.300	46.300	127,231
2026-06-26	44.650	45.700	44.100	45.350	45.350	265,160
2026-06-25	46.250	46.500	44.600	45.150	45.150	371,677
2026-06-24	47.000	47.400	45.250	46.000	46.000	365,824
2026-06-23	47.200	47.700	45.950	47.350	47.350	240,374
2026-06-22	48.000	48.900	47.200	47.800	47.800	269,517
2026-06-19	46.650	48.250	46.500	47.900	47.900	243,519
2026-06-18	48.150	48.450	45.850	46.500	46.500	407,791
2026-06-17	49.250	49.600	48.350	48.550	48.550	154,139
2026-06-16	49.850	50.600	49.050	49.500	49.500	278,985
2026-06-15	49.500	50.400	49.100	49.650	49.650	169,739
2026-06-12	47.200	48.900	47.200	48.350	48.350	250,749
2026-06-11	48.200	48.200	45.350	46.800	46.800	419,544
2026-06-10	48.150	49.800	47.850	49.150	47.150	427,785
2026-06-09	48.000	50.000	48.000	48.750	46.766	337,253
2026-06-08	48.250	48.850	47.400	48.250	46.287	309,153
2026-06-05	49.200	50.200	48.600	49.200	47.198	327,094
2026-06-04	51.600	51.800	49.700	49.750	47.726	422,856
2026-06-03	53.800	54.000	51.300	52.000	49.884	533,608
2026-06-02	52.200	54.200	52.200	53.800	51.611	464,572
2026-06-01	52.600	53.500	51.400	52.200	50.076	711,018
2026-05-29	50.000	53.000	49.900	52.400	50.268	1,654,512
2026-05-28	49.250	50.000	48.600	50.000	47.965	331,153
2026-05-27	50.700	51.000	48.750	49.100	47.102	443,265
2026-05-26	48.700	50.800	48.700	50.400	48.349	1,061,534
2026-05-22	46.400	48.650	46.200	47.750	45.807	1,059,095
2026-05-21	42.700	47.000	42.450	45.900	44.032	1,211,640
2026-05-20	40.550	42.450	40.550	42.450	40.723	670,036
2026-05-19	42.200	42.400	39.300	39.750	38.133	1,491,959
2026-05-18	42.350	43.150	41.800	42.050	40.339	357,506
2026-05-15	41.550	43.200	41.500	43.000	41.250	323,220
2026-05-13	42.700	42.700	41.250	41.600	39.907	303,776
2026-05-12	42.600	43.200	42.000	42.250	40.531	429,933
2026-05-11	42.500	43.600	42.300	42.600	40.867	367,996
2026-05-08	40.900	42.650	40.900	42.350	40.627	465,321
2026-05-07	41.700	41.700	40.350	41.000	39.332	494,324
2026-05-06	40.100	42.700	40.100	41.300	39.619	1,487,658
2026-05-05	36.800	37.350	36.250	36.500	35.015	470,609
2026-05-04	36.400	37.550	36.300	36.800	35.303	492,384
2026-04-30	36.000	37.000	35.600	36.400	34.919	327,437
2026-04-29	37.100	37.100	36.150	36.150	34.679	218,344

← NewerPage 2 of 3 · 127 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.