Zaptec AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 36.800 | 37.350 | 36.250 | 36.500 | 35.015 | 470,609 |
| 2026-05-04 | 36.400 | 37.550 | 36.300 | 36.800 | 35.303 | 492,384 |
| 2026-04-30 | 36.000 | 37.000 | 35.600 | 36.400 | 34.919 | 327,437 |
| 2026-04-29 | 37.100 | 37.100 | 36.150 | 36.150 | 34.679 | 218,344 |
| 2026-04-28 | 36.450 | 37.200 | 36.100 | 37.000 | 35.494 | 240,589 |
| 2026-04-27 | 36.900 | 37.450 | 36.050 | 36.250 | 34.775 | 294,284 |
| 2026-04-24 | 35.650 | 37.600 | 35.450 | 37.000 | 35.494 | 321,766 |
| 2026-04-23 | 36.500 | 36.750 | 35.700 | 36.000 | 34.535 | 314,002 |
← NewerPage 3 of 3 · 128 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.