Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	22.900	23.250	22.600	23.100	22.160	225,602
2026-01-29	23.300	23.600	22.800	22.800	21.872	181,798
2026-01-28	22.600	23.450	22.600	23.200	22.256	252,556
2026-01-27	23.300	23.400	22.800	22.850	21.920	363,635
2026-01-26	22.850	23.300	22.700	23.100	22.160	320,493
2026-01-23	22.650	23.200	22.350	23.200	22.256	247,185
2026-01-22	22.300	22.950	22.300	22.650	21.728	375,640
2026-01-21	22.000	22.250	21.400	22.250	21.345	353,497
2026-01-20	22.150	22.700	21.750	22.150	21.249	292,410
2026-01-19	23.100	23.250	22.400	22.400	21.489	497,750
2026-01-16	24.150	24.150	23.500	23.750	22.784	339,681
2026-01-15	23.000	23.950	23.000	23.900	22.928	255,691
2026-01-14	23.450	24.400	23.100	23.150	22.208	552,535
2026-01-13	23.400	23.650	23.000	23.400	22.448	361,724
2026-01-12	23.500	23.850	23.350	23.450	22.496	371,985
2026-01-09	23.750	24.100	23.550	23.650	22.688	194,236
2026-01-08	24.000	24.100	23.550	23.850	22.880	255,453
2026-01-07	24.500	24.550	23.950	24.300	23.311	263,833
2026-01-06	24.850	25.100	24.500	24.550	23.551	324,484
2026-01-05	25.000	25.250	24.650	24.650	23.647	328,456
2026-01-02	25.100	25.400	24.550	24.750	23.743	220,736
2025-12-30	24.800	24.950	24.500	24.950	23.935	316,590
2025-12-29	23.600	25.100	23.600	25.100	24.079	533,996
2025-12-23	22.750	23.550	22.750	23.300	22.352	185,867
2025-12-22	23.200	23.650	22.850	22.950	22.016	225,883
2025-12-19	24.000	24.500	23.200	23.200	22.256	417,634
2025-12-18	23.800	24.300	23.300	24.200	23.215	284,574
2025-12-17	22.750	23.900	22.600	23.700	22.736	397,547
2025-12-16	22.900	23.100	22.400	22.850	21.920	296,213
2025-12-15	22.950	23.250	22.700	23.000	22.064	231,117
2025-12-12	23.200	23.600	22.750	23.250	22.304	409,952
2025-12-11	23.600	23.750	23.100	23.350	22.400	410,236
2025-12-10	24.450	24.650	23.600	23.600	22.640	336,562
2025-12-09	23.950	24.450	23.850	24.250	23.263	263,357
2025-12-08	24.000	24.400	23.950	24.000	23.023	223,704
2025-12-05	23.800	24.150	23.700	24.150	23.167	239,420
2025-12-04	23.750	24.000	23.450	23.700	22.736	146,080
2025-12-03	24.000	24.200	23.500	23.750	22.784	239,523
2025-12-02	23.600	23.850	23.400	23.850	22.880	234,780
2025-12-01	24.050	24.250	23.500	23.600	22.640	325,265
2025-11-28	24.500	24.600	23.800	24.200	23.215	350,169
2025-11-27	23.450	24.600	22.900	24.450	23.455	678,708
2025-11-26	22.400	23.100	22.400	23.000	22.064	256,431
2025-11-25	23.050	23.250	22.200	22.350	21.441	333,031
2025-11-24	22.950	23.300	22.750	22.850	21.920	248,841
2025-11-21	23.100	23.100	21.750	22.450	21.537	1,046,335
2025-11-20	23.700	23.850	23.450	23.550	22.592	377,513
2025-11-19	23.500	23.950	23.250	23.650	22.688	264,440
2025-11-18	24.400	24.400	23.400	23.500	22.544	319,889
2025-11-17	24.300	25.150	24.050	24.750	23.743	309,095
2025-11-14	24.800	24.800	23.600	24.350	23.359	682,549
2025-11-13	25.600	25.950	24.900	24.950	23.935	260,792
2025-11-12	25.550	26.050	25.100	25.400	24.366	380,270
2025-11-11	26.400	26.400	25.150	25.750	24.702	402,482
2025-11-10	26.350	26.650	25.800	25.950	24.894	326,804
2025-11-07	27.300	27.300	25.800	26.050	24.990	552,780
2025-11-06	26.500	27.850	25.400	27.400	26.285	754,475
2025-11-05	27.000	27.450	26.000	26.900	25.805	1,239,693
2025-11-04	28.900	28.900	26.250	28.600	27.436	662,353
2025-11-03	29.650	29.650	29.050	29.200	28.012	241,844

← NewerPage 4 of 21 · 1,258 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.