Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	24.350	24.350	23.900	23.900	22.928	236,731
2025-08-07	23.850	24.750	23.850	24.200	23.215	191,880
2025-08-06	24.800	25.000	23.450	23.800	22.832	553,465
2025-08-05	25.100	25.100	24.600	24.800	23.791	271,623
2025-08-04	24.550	25.100	24.500	24.850	23.839	231,118
2025-08-01	24.000	24.500	23.500	24.100	23.119	584,208
2025-07-31	24.900	25.200	24.200	24.200	23.215	299,398
2025-07-30	24.450	25.000	24.450	24.850	23.839	279,437
2025-07-29	25.650	25.700	24.150	24.450	23.455	746,631
2025-07-28	25.000	25.700	25.000	25.400	24.366	486,508
2025-07-25	24.300	25.000	24.250	24.850	23.839	478,249
2025-07-24	23.600	24.750	23.600	24.150	23.167	280,103
2025-07-23	23.650	23.850	23.550	23.600	22.640	132,682
2025-07-22	23.950	24.050	23.350	23.550	22.592	217,399
2025-07-21	24.900	24.900	23.900	23.900	22.928	278,251
2025-07-18	24.800	25.000	24.400	24.700	23.695	204,494
2025-07-17	24.850	25.200	24.450	24.550	23.551	501,041
2025-07-16	24.000	24.800	23.250	24.700	23.695	633,178
2025-07-15	23.300	23.650	23.250	23.450	22.496	139,120
2025-07-14	23.150	23.500	23.150	23.250	22.304	366,098
2025-07-11	24.050	24.300	23.500	23.550	22.592	317,129
2025-07-10	23.100	24.350	23.100	24.100	23.119	615,340
2025-07-09	23.550	23.750	23.200	23.200	22.256	178,616
2025-07-08	24.400	24.400	23.350	23.350	22.400	521,384
2025-07-07	23.100	24.100	22.900	23.950	22.975	926,040
2025-07-04	22.900	23.000	22.650	23.000	22.064	350,780
2025-07-03	22.950	23.300	22.650	22.800	21.872	718,279
2025-07-02	21.500	22.500	21.100	22.500	21.584	770,604
2025-07-01	21.400	21.500	20.950	21.300	20.433	332,086
2025-06-30	21.700	21.700	21.050	21.250	20.385	783,146
2025-06-27	20.500	21.700	20.250	21.600	20.721	1,529,930
2025-06-26	19.900	20.500	19.460	20.500	19.666	684,569
2025-06-25	19.540	20.200	19.320	20.000	19.186	772,380
2025-06-24	19.360	19.700	19.000	19.540	18.745	501,733
2025-06-23	19.060	19.340	18.680	19.120	18.342	699,260
2025-06-20	18.620	19.740	18.620	19.480	18.687	835,178
2025-06-19	18.400	18.600	18.120	18.500	17.747	636,150
2025-06-18	19.100	19.300	18.420	18.700	17.939	1,116,377
2025-06-17	19.400	19.600	18.800	19.260	18.476	13,929,200
2025-06-16	21.000	21.800	21.000	21.450	20.577	104,422
2025-06-13	21.500	21.850	21.200	21.350	20.481	228,696
2025-06-12	22.300	22.300	21.550	21.950	21.057	213,601
2025-06-11	21.450	22.050	21.300	21.400	20.529	291,680
2025-06-10	22.300	22.300	21.450	21.450	20.577	183,681
2025-06-06	20.200	22.200	20.200	22.000	21.105	440,932
2025-06-05	21.800	21.900	21.250	21.300	20.433	130,890
2025-06-04	21.700	22.100	21.500	21.600	20.721	266,535
2025-06-03	20.700	21.250	20.600	21.200	20.337	400,524
2025-06-02	19.780	20.550	19.280	20.100	19.282	469,671
2025-05-30	19.940	19.940	19.380	19.580	18.783	184,674
2025-05-28	20.000	20.300	19.700	20.000	19.186	698,904
2025-05-27	20.650	20.650	19.780	20.000	19.186	374,587
2025-05-26	21.050	21.150	20.450	20.500	19.666	221,745
2025-05-23	20.500	20.950	19.960	20.500	19.666	232,057
2025-05-22	21.200	21.200	20.100	20.450	19.618	554,588
2025-05-21	21.400	21.950	21.100	21.200	20.337	342,321
2025-05-20	20.650	21.450	20.650	21.400	20.529	290,286
2025-05-19	20.150	20.800	19.660	20.450	19.618	227,679
2025-05-16	20.500	21.300	20.500	20.750	19.906	469,719
2025-05-15	21.950	21.950	20.650	21.000	20.146	408,946

← NewerPage 6 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.