Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	43.500	43.700	41.700	41.910	40.205	454,749
2022-04-01	43.710	43.990	41.210	43.500	41.730	808,526
2022-03-31	46.700	47.500	46.040	46.520	44.627	200,295
2022-03-30	46.340	47.780	46.000	46.240	44.358	201,086
2022-03-29	46.000	47.620	45.020	45.780	43.917	370,047
2022-03-28	46.660	46.800	44.000	44.900	43.073	334,940
2022-03-25	48.900	48.900	46.140	46.160	44.282	281,292
2022-03-24	48.780	48.780	46.400	46.600	44.704	163,565
2022-03-23	48.560	48.560	46.900	46.900	44.992	258,529
2022-03-22	47.020	49.500	46.700	47.720	45.778	318,498
2022-03-21	47.900	48.480	46.800	46.980	45.068	236,461
2022-03-18	48.400	49.760	46.620	46.880	44.972	290,666
2022-03-17	49.000	49.840	47.020	47.620	45.682	247,154
2022-03-16	49.000	49.000	47.200	48.660	46.680	139,780
2022-03-15	47.780	47.780	45.520	46.560	44.665	233,444
2022-03-14	49.800	51.050	47.180	47.400	45.471	490,196
2022-03-11	46.100	52.850	45.800	49.660	47.639	1,111,847
2022-03-10	45.000	46.520	44.220	45.700	43.840	276,392
2022-03-09	43.920	45.580	42.500	45.000	43.169	612,746
2022-03-08	39.400	43.180	39.160	42.000	40.291	669,863
2022-03-07	40.280	41.480	38.000	40.380	38.737	430,343
2022-03-04	42.500	42.980	40.580	41.200	39.524	512,516
2022-03-03	44.000	44.760	43.000	43.240	41.481	261,792
2022-03-02	43.200	45.000	42.500	43.780	41.999	451,354
2022-03-01	46.000	47.000	44.020	44.820	42.996	434,861
2022-02-28	47.800	48.980	45.200	46.000	44.128	556,298
2022-02-25	49.100	49.780	46.540	47.860	45.913	315,901
2022-02-24	41.140	47.300	41.140	47.300	45.375	849,171
2022-02-23	44.900	47.140	44.900	45.620	43.764	268,928
2022-02-22	41.500	45.980	41.100	45.040	43.207	435,899
2022-02-21	46.620	47.000	42.300	43.520	41.749	704,981
2022-02-18	48.520	48.700	45.900	46.600	44.704	293,435
2022-02-17	48.000	50.950	47.500	49.180	47.179	311,198
2022-02-16	48.500	49.920	47.440	47.500	45.567	241,873
2022-02-15	45.600	48.500	45.220	48.340	46.373	314,146
2022-02-14	47.500	47.500	45.000	45.760	43.898	778,034
2022-02-11	48.500	51.250	47.500	49.340	47.332	319,116
2022-02-10	50.350	50.650	48.020	48.800	46.814	255,945
2022-02-09	47.680	50.150	47.600	49.800	47.774	319,151
2022-02-08	49.520	49.520	46.800	47.320	45.395	414,860
2022-02-07	50.000	50.200	47.720	49.200	47.198	395,640
2022-02-04	50.500	51.300	48.100	49.780	47.754	724,015
2022-02-03	51.200	51.500	49.600	50.400	48.349	490,016
2022-02-02	52.250	53.750	51.100	51.500	49.404	498,703
2022-02-01	53.200	53.750	50.750	51.250	49.165	601,234
2022-01-31	55.000	55.900	49.100	51.650	49.548	1,486,779
2022-01-28	62.000	62.200	54.500	56.000	53.721	2,182,970
2022-01-27	56.000	59.400	54.000	58.800	56.407	642,210
2022-01-26	53.800	58.450	53.100	57.000	54.681	688,310
2022-01-25	51.900	54.800	51.250	52.500	50.364	707,013
2022-01-24	55.100	55.300	49.000	49.360	47.352	1,242,136
2022-01-21	55.450	57.300	55.150	55.200	52.954	391,505
2022-01-20	58.050	58.750	55.600	56.300	54.009	406,949
2022-01-19	56.950	58.600	55.050	57.900	55.544	539,931
2022-01-18	60.500	60.700	56.650	57.750	55.400	591,562
2022-01-17	62.750	63.600	60.300	60.950	58.470	229,815
2022-01-14	63.500	63.500	61.800	62.500	59.957	298,535
2022-01-13	61.500	64.100	61.500	63.550	60.964	254,936
2022-01-12	63.000	63.500	61.150	61.350	58.854	135,488
2022-01-11	61.600	63.900	59.850	62.700	60.149	388,883

← NewerPage 20 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.