Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	65.200	65.500	60.750	61.050	58.566	447,423
2022-01-07	67.250	67.650	64.300	64.800	62.163	341,022
2022-01-06	66.000	68.250	64.500	67.000	64.274	443,819
2022-01-05	65.450	68.950	64.100	68.000	65.233	1,475,405
2022-01-04	62.850	63.850	60.000	60.100	57.654	327,229
2022-01-03	60.600	62.900	60.450	62.250	59.717	334,176
2021-12-30	60.000	60.950	59.000	60.250	57.798	237,312
2021-12-29	60.650	61.500	58.550	59.300	56.887	291,432
2021-12-28	57.200	60.500	57.050	60.450	57.990	265,454
2021-12-27	58.200	58.950	56.550	57.300	54.968	270,619
2021-12-23	57.800	59.450	56.950	58.100	55.736	178,506
2021-12-22	56.750	58.250	55.500	57.700	55.352	314,637
2021-12-21	56.500	58.700	54.550	56.750	54.441	573,342
2021-12-20	54.000	55.400	51.050	55.050	52.810	523,650
2021-12-17	55.000	55.700	54.250	54.350	52.138	340,876
2021-12-16	56.850	57.450	53.700	55.050	52.810	420,178
2021-12-15	58.400	58.400	55.100	55.100	52.858	369,566
2021-12-14	58.900	59.350	56.450	56.800	54.489	414,438
2021-12-13	61.300	62.300	58.550	58.900	56.503	362,877
2021-12-10	61.000	61.500	58.550	60.400	57.942	460,002
2021-12-09	64.350	64.900	60.100	60.400	57.942	827,014
2021-12-08	59.550	64.500	59.250	64.150	61.540	933,581
2021-12-07	58.200	60.150	57.850	59.500	57.079	180,766
2021-12-06	59.250	59.450	56.650	56.900	54.585	264,610
2021-12-03	59.700	60.250	57.650	58.750	56.359	231,795
2021-12-02	59.050	60.800	58.000	59.650	57.223	238,824
2021-12-01	60.450	61.950	59.150	59.750	57.319	196,153
2021-11-30	58.000	60.900	57.400	60.550	58.086	407,430
2021-11-29	57.800	59.850	57.600	58.300	55.928	354,678
2021-11-26	58.750	59.500	56.250	58.750	56.359	772,172
2021-11-25	59.100	62.200	59.100	60.600	58.134	383,559
2021-11-24	60.500	61.250	58.700	60.000	57.559	795,735
2021-11-23	60.150	61.900	60.150	60.800	58.326	544,999
2021-11-22	62.400	65.300	59.900	61.600	59.093	887,108
2021-11-19	63.350	63.750	59.500	61.600	59.093	530,405
2021-11-18	66.300	66.500	63.000	63.250	60.676	851,719
2021-11-17	63.000	67.000	61.100	65.950	63.266	872,657
2021-11-16	65.500	66.450	63.000	63.050	60.484	649,321
2021-11-15	64.300	67.450	63.000	64.900	62.259	907,460
2021-11-12	63.750	69.700	59.150	62.500	59.957	2,509,882
2021-11-11	58.800	62.450	57.200	61.300	58.806	435,094
2021-11-10	59.650	59.650	55.800	58.700	56.311	435,043
2021-11-09	61.300	63.000	57.300	58.100	55.736	669,214
2021-11-08	57.900	63.400	57.250	62.050	59.525	615,257
2021-11-05	58.500	59.750	57.500	58.300	55.928	270,369
2021-11-04	55.700	59.250	55.700	59.050	56.647	361,222
2021-11-03	56.250	56.800	55.050	55.600	53.338	183,099
2021-11-02	58.700	60.150	55.700	55.750	53.481	386,931
2021-11-01	55.600	59.000	55.200	58.800	56.407	514,247
2021-10-29	51.500	55.500	51.000	55.000	52.762	952,420
2021-10-28	51.150	51.750	50.400	51.700	49.596	204,636
2021-10-27	51.150	51.950	49.540	51.050	48.973	256,195
2021-10-26	49.860	52.400	48.880	51.800	49.692	451,730
2021-10-25	50.800	50.950	47.780	49.640	47.620	672,487
2021-10-22	50.700	52.350	50.000	50.700	48.637	260,020
2021-10-21	51.150	51.650	49.900	50.700	48.637	536,336
2021-10-20	50.800	52.450	49.920	51.800	49.692	315,005

← NewerPage 21 of 21 · 1,257 trading days

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.