Zaptec AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 55.800 | 57.700 | 55.800 | 57.000 | 57.000 | 380,176 |
| 2026-10-15 | 57.200 | 57.600 | 55.000 | 55.000 | 55.000 | 622,856 |
| 2026-10-14 | 58.900 | 59.600 | 57.900 | 57.900 | 57.900 | 324,772 |
| 2026-10-13 | 59.300 | 60.000 | 58.600 | 58.900 | 58.900 | 308,393 |
| 2026-10-12 | 61.400 | 61.400 | 59.700 | 59.700 | 59.700 | 331,633 |
| 2026-10-09 | 62.000 | 62.800 | 60.700 | 61.200 | 61.200 | 259,451 |
| 2026-10-08 | 61.300 | 62.200 | 60.500 | 61.800 | 61.800 | 365,240 |
| 2026-10-07 | 64.200 | 64.600 | 61.400 | 61.800 | 61.800 | 801,682 |
| 2026-10-06 | 65.000 | 65.800 | 64.100 | 65.000 | 65.000 | 350,750 |
| 2026-10-05 | 65.900 | 65.900 | 64.100 | 64.300 | 64.300 | 462,428 |
| 2026-10-02 | 64.700 | 66.100 | 64.400 | 65.500 | 65.500 | 599,403 |
| 2026-10-01 | 61.800 | 64.900 | 61.500 | 64.000 | 64.000 | 879,557 |
| 2026-09-30 | 62.000 | 62.900 | 61.300 | 62.100 | 62.100 | 372,770 |
| 2026-09-29 | 61.600 | 62.500 | 61.300 | 62.100 | 62.100 | 290,456 |
| 2026-09-28 | 62.400 | 62.900 | 61.300 | 62.300 | 62.300 | 378,800 |
| 2026-09-25 | 62.800 | 63.500 | 62.000 | 62.100 | 62.100 | 457,412 |
| 2026-09-24 | 61.400 | 63.000 | 60.300 | 62.600 | 62.600 | 473,360 |
| 2026-09-23 | 62.300 | 63.300 | 61.500 | 61.500 | 61.500 | 462,905 |
| 2026-09-22 | 61.100 | 62.600 | 60.700 | 62.500 | 62.500 | 514,147 |
| 2026-09-21 | 59.100 | 61.400 | 59.000 | 61.300 | 61.300 | 444,780 |
| 2026-09-18 | 58.900 | 59.900 | 58.500 | 59.500 | 59.500 | 420,154 |
Page 1 of 1 · 21 trading days
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.