Zaptec AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 29.400 | 30.050 | 29.250 | 29.550 | 28.348 | 149,391 |
| 2025-10-30 | 30.150 | 30.150 | 29.250 | 29.450 | 28.252 | 303,946 |
| 2025-10-29 | 29.950 | 30.650 | 29.950 | 30.550 | 29.307 | 147,567 |
| 2025-10-28 | 30.300 | 30.900 | 30.000 | 30.000 | 28.779 | 181,911 |
| 2025-10-27 | 30.650 | 30.950 | 29.600 | 30.200 | 28.971 | 234,909 |
| 2025-10-24 | 30.400 | 30.450 | 29.650 | 30.000 | 28.779 | 266,649 |
| 2025-10-23 | 30.200 | 30.500 | 29.650 | 30.000 | 28.779 | 177,613 |
| 2025-10-22 | 31.100 | 31.200 | 30.100 | 30.200 | 28.971 | 250,456 |
| 2025-10-21 | 31.400 | 31.950 | 30.800 | 31.500 | 30.218 | 343,684 |
| 2025-10-20 | 30.300 | 31.200 | 30.300 | 30.700 | 29.451 | 287,150 |
← NewerPage 5 of 5 · 250 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.