Zaptec AS historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	57.100	59.500	56.000	58.300	58.300	506,143
2026-10-21	56.000	57.100	55.900	57.100	57.100	194,543
2026-10-20	55.500	56.200	54.600	56.000	56.000	299,539
2026-10-19	56.900	56.900	55.500	55.500	55.500	307,588
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.