Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	36.450	37.200	36.100	37.000	35.494	240,589
2026-04-27	36.900	37.450	36.050	36.250	34.775	294,284
2026-04-24	35.650	37.600	35.450	37.000	35.494	321,766
2026-04-23	36.500	36.750	35.700	36.000	34.535	314,002
2026-04-22	37.550	37.550	36.200	36.550	35.063	477,416
2026-04-21	36.400	37.700	36.400	37.400	35.878	520,087
2026-04-20	35.800	36.500	35.700	36.150	34.679	320,172
2026-04-17	34.350	36.150	34.300	35.850	34.391	613,548
2026-04-16	35.150	35.200	34.200	34.550	33.144	314,309
2026-04-15	33.900	35.000	33.600	35.000	33.576	530,708
2026-04-14	33.300	34.250	32.900	34.000	32.617	627,520
2026-04-13	30.950	32.450	30.450	32.450	31.130	612,480
2026-04-10	30.200	31.000	30.200	30.800	29.547	281,688
2026-04-09	30.000	30.350	29.400	30.050	28.827	226,198
2026-04-08	30.000	30.500	29.500	29.800	28.587	386,330
2026-04-07	28.500	29.800	28.500	29.000	27.820	401,589
2026-04-01	29.000	29.200	28.500	28.500	27.340	219,206
2026-03-31	27.500	28.650	27.100	28.300	27.148	275,685
2026-03-30	27.000	27.400	26.650	27.200	26.093	301,411
2026-03-27	27.600	27.600	26.900	26.900	25.805	250,980
2026-03-26	27.600	28.200	27.250	27.300	26.189	265,957
2026-03-25	28.350	28.600	27.550	27.950	26.813	237,383
2026-03-24	28.150	28.150	27.350	28.150	27.005	374,613
2026-03-23	27.900	28.800	26.550	28.400	27.244	427,013
2026-03-20	28.750	28.950	27.850	27.950	26.813	202,789
2026-03-19	28.750	28.950	28.250	28.500	27.340	392,301
2026-03-18	29.450	29.900	29.350	29.350	28.156	192,694
2026-03-17	29.000	29.650	28.250	29.350	28.156	308,906
2026-03-16	29.300	29.500	29.000	29.100	27.916	196,970
2026-03-13	29.850	29.900	29.150	29.200	28.012	302,132
2026-03-12	30.700	30.700	30.000	30.000	28.779	256,306
2026-03-11	30.700	31.200	30.000	30.750	29.499	272,855
2026-03-10	30.350	30.950	30.250	30.900	29.643	248,963
2026-03-09	29.800	30.150	29.300	29.900	28.683	400,201
2026-03-06	31.400	31.750	30.600	31.000	29.739	267,854
2026-03-05	31.200	31.600	30.850	31.400	30.122	220,197
2026-03-04	30.050	31.150	29.750	31.150	29.883	278,389
2026-03-03	30.650	30.650	29.400	29.900	28.683	592,477
2026-03-02	30.300	30.900	30.000	30.750	29.499	588,051
2026-02-27	31.350	32.000	30.850	31.250	29.978	309,104
2026-02-26	30.700	31.500	30.600	31.400	30.122	398,795
2026-02-25	31.500	31.550	30.750	31.050	29.787	413,228
2026-02-24	31.500	32.500	30.800	31.650	30.362	529,767
2026-02-23	31.350	32.450	30.500	31.700	30.410	642,620
2026-02-20	30.400	31.450	29.500	31.450	30.170	1,115,240
2026-02-19	29.550	30.500	28.550	30.250	29.019	1,284,902
2026-02-18	27.000	29.500	27.000	29.500	28.300	3,961,165
2026-02-17	23.500	23.700	22.800	22.800	21.872	703,775
2026-02-16	23.050	23.900	23.000	23.750	22.784	259,816
2026-02-13	23.550	23.800	23.100	23.100	22.160	348,705
2026-02-12	25.000	25.000	23.950	24.050	23.071	295,377
2026-02-11	24.600	25.000	24.400	24.400	23.407	336,977
2026-02-10	24.000	24.850	23.950	24.750	23.743	279,355
2026-02-09	23.000	23.900	23.000	23.900	22.928	319,174
2026-02-06	22.400	23.250	22.350	23.250	22.304	312,058
2026-02-05	22.950	23.250	22.400	22.400	21.489	438,036
2026-02-04	22.850	23.150	22.650	23.150	22.208	314,464
2026-02-03	23.050	23.450	22.900	23.000	22.064	411,157
2026-02-02	22.650	23.200	22.350	23.200	22.256	234,390
2026-01-30	22.900	23.250	22.600	23.100	22.160	225,602

← NewerPage 3 of 21 · 1,259 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.