Zaptec AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 22.000 | 22.100 | 21.550 | 22.000 | 21.105 | 525,092 |
| 2025-05-13 | 20.800 | 21.800 | 20.750 | 21.800 | 20.913 | 1,091,925 |
| 2025-05-12 | 19.980 | 20.450 | 19.600 | 20.450 | 19.618 | 440,474 |
| 2025-05-09 | 20.500 | 20.600 | 19.480 | 19.640 | 18.841 | 329,605 |
| 2025-05-08 | 19.460 | 20.300 | 18.560 | 20.250 | 19.426 | 998,059 |
| 2025-05-07 | 18.960 | 19.960 | 17.160 | 19.300 | 18.515 | 900,904 |
| 2025-05-06 | 19.600 | 19.620 | 18.540 | 19.080 | 18.304 | 500,608 |
| 2025-05-05 | 18.980 | 19.540 | 18.660 | 19.360 | 18.572 | 570,265 |
| 2025-05-02 | 17.960 | 18.840 | 17.860 | 18.820 | 18.054 | 406,319 |
| 2025-04-30 | 17.000 | 17.800 | 17.000 | 17.700 | 16.980 | 292,511 |
| 2025-04-29 | 17.880 | 17.960 | 17.240 | 17.240 | 16.539 | 303,402 |
| 2025-04-28 | 17.080 | 17.920 | 16.800 | 17.800 | 17.076 | 360,914 |
| 2025-04-25 | 16.800 | 17.260 | 16.600 | 16.920 | 16.232 | 192,499 |
| 2025-04-24 | 16.600 | 16.620 | 16.000 | 16.600 | 15.925 | 159,822 |
| 2025-04-23 | 16.200 | 16.760 | 16.000 | 16.440 | 15.771 | 183,067 |
| 2025-04-22 | 16.800 | 17.100 | 15.800 | 15.880 | 15.234 | 322,848 |
| 2025-04-16 | 16.500 | 16.660 | 15.900 | 16.620 | 15.944 | 151,855 |
| 2025-04-15 | 16.240 | 16.480 | 16.000 | 16.300 | 15.637 | 167,736 |
| 2025-04-14 | 16.000 | 16.280 | 15.760 | 16.160 | 15.502 | 205,625 |
| 2025-04-11 | 15.700 | 15.860 | 15.180 | 15.480 | 14.850 | 171,786 |
| 2025-04-10 | 16.400 | 16.660 | 15.420 | 15.600 | 14.965 | 501,118 |
| 2025-04-09 | 15.400 | 15.580 | 14.600 | 14.600 | 14.006 | 335,015 |
| 2025-04-08 | 15.000 | 15.820 | 15.000 | 15.640 | 15.004 | 548,752 |
| 2025-04-07 | 13.300 | 14.580 | 12.800 | 14.380 | 13.795 | 497,476 |
| 2025-04-04 | 15.030 | 15.490 | 14.220 | 14.250 | 13.670 | 689,148 |
| 2025-04-03 | 15.050 | 15.550 | 14.910 | 15.400 | 14.773 | 326,598 |
| 2025-04-02 | 16.380 | 16.380 | 15.510 | 15.760 | 15.119 | 171,748 |
| 2025-04-01 | 16.630 | 17.070 | 16.100 | 16.150 | 15.493 | 163,090 |
| 2025-03-31 | 16.820 | 17.000 | 16.190 | 16.500 | 15.829 | 341,796 |
| 2025-03-28 | 18.300 | 18.300 | 17.310 | 17.310 | 16.606 | 254,001 |
| 2025-03-27 | 17.890 | 18.540 | 17.120 | 18.300 | 17.555 | 533,166 |
| 2025-03-26 | 17.500 | 17.610 | 17.000 | 17.520 | 16.807 | 155,513 |
| 2025-03-25 | 17.350 | 17.500 | 17.040 | 17.200 | 16.500 | 160,550 |
| 2025-03-24 | 17.900 | 18.010 | 17.300 | 17.440 | 16.730 | 310,460 |
| 2025-03-21 | 18.000 | 18.130 | 17.720 | 17.970 | 17.239 | 146,582 |
| 2025-03-20 | 18.800 | 18.970 | 17.920 | 18.200 | 17.459 | 194,480 |
| 2025-03-19 | 18.300 | 18.490 | 17.830 | 18.410 | 17.661 | 208,590 |
| 2025-03-18 | 17.840 | 18.720 | 17.830 | 18.200 | 17.459 | 517,451 |
| 2025-03-17 | 17.340 | 17.450 | 17.060 | 17.290 | 16.586 | 160,931 |
| 2025-03-14 | 17.460 | 17.460 | 16.720 | 17.150 | 16.452 | 165,121 |
| 2025-03-13 | 16.900 | 17.550 | 16.510 | 16.870 | 16.184 | 338,003 |
| 2025-03-12 | 16.380 | 16.990 | 15.930 | 16.850 | 16.164 | 460,420 |
| 2025-03-11 | 14.560 | 15.740 | 14.560 | 15.520 | 14.889 | 367,884 |
| 2025-03-10 | 16.270 | 16.290 | 14.830 | 15.000 | 14.390 | 588,226 |
| 2025-03-07 | 16.000 | 16.440 | 15.920 | 16.270 | 15.608 | 277,892 |
| 2025-03-06 | 16.490 | 16.800 | 16.150 | 16.200 | 15.541 | 423,030 |
| 2025-03-05 | 16.800 | 17.470 | 16.500 | 16.560 | 15.886 | 467,491 |
| 2025-03-04 | 16.800 | 16.950 | 16.280 | 16.490 | 15.819 | 532,116 |
| 2025-03-03 | 17.700 | 17.750 | 16.700 | 17.330 | 16.625 | 784,810 |
| 2025-02-28 | 18.690 | 18.690 | 17.750 | 18.130 | 17.392 | 494,789 |
| 2025-02-27 | 18.780 | 19.390 | 18.550 | 18.810 | 18.045 | 388,594 |
| 2025-02-26 | 19.000 | 19.610 | 18.670 | 19.000 | 18.227 | 633,658 |
| 2025-02-25 | 18.580 | 19.040 | 18.250 | 18.800 | 18.035 | 359,288 |
| 2025-02-24 | 18.900 | 19.380 | 18.500 | 18.550 | 17.795 | 875,866 |
| 2025-02-21 | 20.060 | 20.360 | 18.470 | 18.750 | 17.987 | 947,935 |
| 2025-02-20 | 18.500 | 20.400 | 18.200 | 20.400 | 19.570 | 1,923,887 |
| 2025-02-19 | 15.850 | 17.700 | 15.800 | 17.700 | 16.980 | 3,671,928 |
| 2025-02-18 | 14.000 | 14.400 | 13.700 | 14.000 | 13.430 | 690,398 |
| 2025-02-17 | 14.570 | 14.570 | 13.120 | 13.910 | 13.344 | 831,563 |
| 2025-02-14 | 15.200 | 15.200 | 14.570 | 14.610 | 14.016 | 243,828 |
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.