Zaptec AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	9.285	9.285	8.770	8.770	8.413	2,249,170
2024-11-13	10.000	10.190	9.400	9.400	9.018	2,934,899
2024-11-12	11.480	11.950	11.220	11.800	11.320	673,899
2024-11-11	10.650	11.530	10.650	11.450	10.984	570,305
2024-11-08	10.420	10.660	10.350	10.630	10.197	383,527
2024-11-07	10.500	10.680	10.310	10.500	10.073	436,998
2024-11-06	10.650	11.080	10.400	10.450	10.025	332,876
2024-11-05	10.720	10.940	10.630	10.710	10.274	202,842
2024-11-04	10.850	11.100	10.730	10.730	10.293	146,886
2024-11-01	10.820	11.070	10.660	10.900	10.457	224,373
2024-10-31	11.400	11.400	10.830	10.930	10.485	317,952
2024-10-30	11.000	11.200	10.850	11.080	10.629	119,916
2024-10-29	11.370	11.400	10.900	10.900	10.457	288,543
2024-10-28	11.290	11.400	11.100	11.260	10.802	293,016
2024-10-25	10.900	11.300	10.740	11.300	10.840	418,203
2024-10-24	10.740	11.090	10.720	10.940	10.495	125,467
2024-10-23	11.000	11.120	10.700	10.710	10.274	211,084
2024-10-22	10.870	11.050	10.740	11.050	10.600	121,198
2024-10-21	10.870	11.270	10.810	10.910	10.466	197,246
2024-10-18	10.710	11.290	10.700	11.010	10.562	383,068
2024-10-17	10.500	10.870	10.500	10.780	10.341	263,547
2024-10-16	10.650	10.650	10.320	10.500	10.073	292,027
2024-10-15	10.500	10.780	10.410	10.690	10.255	212,483
2024-10-14	10.510	10.730	10.510	10.620	10.188	147,104
2024-10-11	10.750	10.870	10.480	10.740	10.303	145,385
2024-10-10	10.650	10.790	10.460	10.610	10.178	123,892
2024-10-09	10.480	10.900	10.480	10.840	10.399	230,615
2024-10-08	10.700	10.700	10.350	10.480	10.054	159,638
2024-10-07	10.740	10.750	10.500	10.640	10.207	155,453
2024-10-04	10.490	10.760	10.400	10.590	10.159	246,127
2024-10-03	10.450	10.570	10.300	10.470	10.044	208,858
2024-10-02	10.950	11.050	10.140	10.350	9.929	505,161
2024-10-01	11.300	11.300	10.900	10.910	10.466	173,000
2024-09-30	11.000	11.140	10.830	11.070	10.620	151,417
2024-09-27	10.700	11.330	10.700	10.980	10.533	235,795
2024-09-26	10.700	11.020	10.700	11.020	10.572	277,256
2024-09-25	10.760	11.050	10.610	10.870	10.428	146,835
2024-09-24	10.550	10.820	10.400	10.780	10.341	543,702
2024-09-23	11.300	11.300	10.580	10.580	10.150	403,279
2024-09-20	11.450	11.450	10.900	11.080	10.629	222,978
2024-09-19	11.110	11.580	11.110	11.270	10.811	97,377
2024-09-18	11.100	11.410	11.000	11.130	10.677	127,390
2024-09-17	11.700	11.700	11.260	11.370	10.907	334,400
2024-09-16	11.150	11.400	11.080	11.400	10.936	123,488
2024-09-13	11.470	11.540	11.090	11.350	10.888	146,103
2024-09-12	10.760	11.370	10.760	11.080	10.629	249,906
2024-09-11	10.880	10.880	10.430	10.630	10.197	245,074
2024-09-10	10.580	10.820	10.380	10.430	10.006	495,435
2024-09-09	11.040	11.150	10.680	10.700	10.265	475,149
2024-09-06	11.340	11.650	11.010	11.020	10.572	450,124
2024-09-05	11.960	12.060	11.360	11.360	10.898	460,392
2024-09-04	12.680	12.700	11.950	12.000	11.512	530,410
2024-09-03	13.500	13.550	12.600	12.610	12.097	328,415
2024-09-02	14.100	14.240	13.360	13.410	12.864	465,958
2024-08-30	13.750	14.660	13.500	14.150	13.574	835,108
2024-08-29	12.200	13.700	12.200	13.670	13.114	685,900
2024-08-28	12.680	12.680	12.220	12.500	11.991	303,543
2024-08-27	12.250	12.360	11.880	12.330	11.828	509,492
2024-08-26	12.250	12.500	11.750	12.150	11.656	310,425
2024-08-23	12.280	12.440	12.060	12.250	11.752	263,990

← NewerPage 9 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.