Zaptec AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 26.500 | 27.850 | 25.400 | 27.400 | 26.285 | 754,475 |
| 2025-11-05 | 27.000 | 27.450 | 26.000 | 26.900 | 25.805 | 1,239,693 |
| 2025-11-04 | 28.900 | 28.900 | 26.250 | 28.600 | 27.436 | 662,353 |
| 2025-11-03 | 29.650 | 29.650 | 29.050 | 29.200 | 28.012 | 241,844 |
| 2025-10-31 | 29.400 | 30.050 | 29.250 | 29.550 | 28.348 | 149,391 |
| 2025-10-30 | 30.150 | 30.150 | 29.250 | 29.450 | 28.252 | 303,946 |
| 2025-10-29 | 29.950 | 30.650 | 29.950 | 30.550 | 29.307 | 147,567 |
| 2025-10-28 | 30.300 | 30.900 | 30.000 | 30.000 | 28.779 | 181,911 |
| 2025-10-27 | 30.650 | 30.950 | 29.600 | 30.200 | 28.971 | 234,909 |
| 2025-10-24 | 30.400 | 30.450 | 29.650 | 30.000 | 28.779 | 266,649 |
| 2025-10-23 | 30.200 | 30.500 | 29.650 | 30.000 | 28.779 | 177,613 |
← NewerPage 5 of 5 · 251 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.