Zaptec AS historical data

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

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
2025-10-17	31.200	31.200	29.900	30.400	29.163	332,411
2025-10-16	30.850	31.400	30.300	31.350	30.074	232,907
2025-10-15	30.750	31.150	30.150	30.850	29.595	292,898
2025-10-14	29.300	30.400	29.050	30.150	28.923	368,903
2025-10-13	30.500	30.750	29.600	30.050	28.827	541,489
2025-10-10	31.650	31.800	30.700	30.900	29.643	397,108
2025-10-09	32.500	32.500	31.650	31.700	30.410	372,386
2025-10-08	33.000	33.350	32.050	32.400	31.082	499,225
2025-10-07	31.800	32.850	31.750	32.850	31.513	603,780
2025-10-06	32.000	32.100	31.450	31.800	30.506	303,994
2025-10-03	31.350	31.950	31.000	31.950	30.650	329,122
2025-10-02	30.450	31.750	30.450	31.000	29.739	446,574
2025-10-01	30.400	31.100	30.400	30.450	29.211	185,058
2025-09-30	31.400	31.500	30.400	30.400	29.163	361,592
2025-09-29	31.100	32.000	30.800	31.100	29.835	618,450
2025-09-26	31.500	31.500	30.050	30.550	29.307	466,307
2025-09-25	30.650	31.700	30.500	31.350	30.074	408,437
2025-09-24	30.400	31.800	30.400	30.700	29.451	591,808
2025-09-23	29.700	30.500	29.400	30.400	29.163	440,917
2025-09-22	30.450	30.450	28.950	29.700	28.492	604,489
2025-09-19	30.650	31.400	29.900	30.000	28.779	660,279
2025-09-18	30.000	30.750	30.000	30.600	29.355	410,870
2025-09-17	28.900	30.000	28.900	30.000	28.779	469,287
2025-09-16	28.950	29.650	28.550	29.000	27.820	537,609
2025-09-15	28.500	28.950	28.000	28.850	27.676	364,901
2025-09-12	29.000	29.250	28.450	28.450	27.292	377,059
2025-09-11	28.700	29.200	28.600	28.700	27.532	437,005
2025-09-10	28.150	28.550	27.750	28.400	27.244	345,487
2025-09-09	27.800	28.700	27.600	27.850	26.717	577,640
2025-09-08	27.600	27.850	27.450	27.650	26.525	291,716
2025-09-05	27.350	27.650	27.150	27.400	26.285	482,020
2025-09-04	27.250	27.400	26.900	27.200	26.093	310,049
2025-09-03	26.150	27.200	26.150	27.000	25.901	498,224
2025-09-02	26.600	26.850	25.850	26.150	25.086	345,756
2025-09-01	27.100	27.450	26.550	26.700	25.614	263,400
2025-08-29	27.000	27.250	26.500	27.000	25.901	386,315
2025-08-28	26.900	27.250	26.500	26.900	25.805	389,806
2025-08-27	27.300	27.500	26.650	26.850	25.757	366,302
2025-08-26	27.100	27.400	26.600	27.250	26.141	316,797
2025-08-25	26.950	27.900	26.900	27.300	26.189	622,459
2025-08-22	25.800	26.900	25.400	26.900	25.805	922,085
2025-08-21	26.750	26.750	25.300	25.850	24.798	751,058
2025-08-20	27.000	27.500	25.500	26.200	25.134	1,098,810
2025-08-19	26.250	26.500	25.550	25.950	24.894	554,446
2025-08-18	25.100	26.200	25.100	25.900	24.846	447,177
2025-08-15	24.950	25.250	24.800	25.050	24.031	437,773
2025-08-14	23.500	25.000	23.500	24.800	23.791	300,307
2025-08-13	24.300	24.450	23.850	23.900	22.928	178,416
2025-08-12	24.100	24.400	24.100	24.200	23.215	115,451
2025-08-11	24.000	24.400	23.850	24.050	23.071	157,857

← NewerPage 5 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.