Zaptec AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 15.400 | 15.400 | 14.820 | 15.020 | 14.409 | 282,393 |
| 2025-02-12 | 14.410 | 15.500 | 14.260 | 15.080 | 14.466 | 442,018 |
| 2025-02-11 | 14.100 | 14.480 | 14.030 | 14.380 | 13.795 | 226,793 |
| 2025-02-10 | 14.200 | 14.400 | 13.900 | 14.100 | 13.526 | 120,282 |
| 2025-02-07 | 14.100 | 14.680 | 14.000 | 14.150 | 13.574 | 254,399 |
| 2025-02-06 | 14.160 | 14.170 | 13.670 | 14.100 | 13.526 | 236,512 |
| 2025-02-05 | 14.000 | 14.200 | 13.840 | 13.950 | 13.382 | 110,643 |
| 2025-02-04 | 13.950 | 14.350 | 13.500 | 13.940 | 13.373 | 132,951 |
| 2025-02-03 | 14.200 | 14.220 | 13.640 | 14.020 | 13.450 | 227,879 |
| 2025-01-31 | 14.300 | 14.620 | 14.100 | 14.360 | 13.776 | 236,865 |
| 2025-01-30 | 14.450 | 14.500 | 14.040 | 14.250 | 13.670 | 461,628 |
| 2025-01-29 | 13.800 | 14.790 | 13.630 | 14.510 | 13.920 | 492,698 |
| 2025-01-28 | 14.300 | 14.400 | 13.330 | 13.900 | 13.334 | 640,745 |
| 2025-01-27 | 13.720 | 14.250 | 13.100 | 14.020 | 13.450 | 486,470 |
| 2025-01-24 | 14.840 | 15.150 | 14.060 | 14.130 | 13.555 | 712,780 |
| 2025-01-23 | 13.800 | 14.840 | 13.610 | 14.650 | 14.054 | 1,421,032 |
| 2025-01-22 | 12.190 | 13.830 | 12.190 | 13.800 | 13.239 | 1,587,425 |
| 2025-01-21 | 11.350 | 11.920 | 11.300 | 11.920 | 11.435 | 656,870 |
| 2025-01-20 | 11.400 | 11.490 | 11.140 | 11.480 | 11.013 | 271,530 |
| 2025-01-17 | 10.540 | 11.490 | 10.540 | 11.450 | 10.984 | 380,825 |
| 2025-01-16 | 11.100 | 11.240 | 10.750 | 10.750 | 10.313 | 214,151 |
| 2025-01-15 | 10.820 | 11.100 | 10.740 | 11.040 | 10.591 | 220,414 |
| 2025-01-14 | 10.540 | 10.920 | 10.500 | 10.820 | 10.380 | 326,741 |
| 2025-01-13 | 11.100 | 11.100 | 10.540 | 10.540 | 10.111 | 224,747 |
| 2025-01-10 | 10.790 | 11.150 | 10.580 | 11.030 | 10.581 | 334,802 |
| 2025-01-09 | 11.000 | 11.010 | 10.660 | 10.830 | 10.389 | 218,247 |
| 2025-01-08 | 10.920 | 11.070 | 10.610 | 10.630 | 10.197 | 348,844 |
| 2025-01-07 | 11.200 | 11.280 | 10.950 | 11.120 | 10.668 | 517,750 |
| 2025-01-06 | 11.200 | 11.880 | 11.190 | 11.190 | 10.735 | 698,572 |
| 2025-01-03 | 11.200 | 11.200 | 10.690 | 11.120 | 10.668 | 426,225 |
| 2025-01-02 | 11.240 | 11.400 | 11.000 | 11.200 | 10.744 | 753,444 |
| 2024-12-30 | 10.500 | 11.160 | 10.450 | 10.930 | 10.485 | 1,076,268 |
| 2024-12-27 | 10.440 | 10.870 | 10.050 | 10.430 | 10.006 | 601,598 |
| 2024-12-23 | 9.705 | 10.390 | 9.705 | 10.390 | 9.967 | 698,144 |
| 2024-12-20 | 9.550 | 9.820 | 9.485 | 9.715 | 9.320 | 883,988 |
| 2024-12-19 | 9.670 | 10.190 | 9.665 | 9.765 | 9.368 | 1,478,508 |
| 2024-12-18 | 9.045 | 9.540 | 9.000 | 9.360 | 8.979 | 499,556 |
| 2024-12-17 | 8.900 | 9.255 | 8.830 | 9.200 | 8.826 | 493,251 |
| 2024-12-16 | 9.100 | 9.300 | 8.920 | 8.920 | 8.557 | 289,564 |
| 2024-12-13 | 9.470 | 9.500 | 9.170 | 9.265 | 8.888 | 317,125 |
| 2024-12-12 | 9.020 | 9.650 | 9.020 | 9.315 | 8.936 | 458,958 |
| 2024-12-11 | 9.205 | 9.235 | 9.025 | 9.025 | 8.658 | 363,835 |
| 2024-12-10 | 9.265 | 9.395 | 9.225 | 9.240 | 8.864 | 131,865 |
| 2024-12-09 | 9.600 | 9.600 | 9.310 | 9.390 | 9.008 | 228,244 |
| 2024-12-06 | 9.195 | 9.750 | 9.195 | 9.605 | 9.214 | 358,947 |
| 2024-12-05 | 9.300 | 9.370 | 9.155 | 9.180 | 8.806 | 275,331 |
| 2024-12-04 | 9.100 | 9.495 | 9.100 | 9.300 | 8.922 | 235,113 |
| 2024-12-03 | 9.500 | 9.585 | 9.190 | 9.260 | 8.883 | 264,578 |
| 2024-12-02 | 9.440 | 9.690 | 9.280 | 9.545 | 9.157 | 251,659 |
| 2024-11-29 | 9.425 | 9.860 | 9.425 | 9.605 | 9.214 | 199,320 |
| 2024-11-28 | 9.500 | 9.645 | 9.205 | 9.455 | 9.070 | 363,214 |
| 2024-11-27 | 9.945 | 9.975 | 9.505 | 9.515 | 9.128 | 155,589 |
| 2024-11-26 | 9.555 | 10.100 | 9.505 | 9.940 | 9.536 | 423,620 |
| 2024-11-25 | 9.400 | 9.820 | 9.300 | 9.635 | 9.243 | 371,023 |
| 2024-11-22 | 9.065 | 9.480 | 8.900 | 9.415 | 9.032 | 361,279 |
| 2024-11-21 | 9.105 | 9.245 | 9.095 | 9.190 | 8.816 | 147,995 |
| 2024-11-20 | 9.010 | 9.265 | 8.980 | 9.200 | 8.826 | 515,659 |
| 2024-11-19 | 9.300 | 9.485 | 9.005 | 9.060 | 8.691 | 425,110 |
| 2024-11-18 | 8.670 | 9.485 | 8.670 | 9.350 | 8.970 | 338,542 |
| 2024-11-15 | 8.510 | 9.050 | 8.455 | 8.855 | 8.495 | 599,175 |
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.