Zaptec ASA (OSL:ZAP)
Norway · Delayed Price · Currency is NOK 50.10
-1.70 (-3.28%)
Aug 24, 2026, 4:25 PM CET
Zaptec ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 51.80 | 51.80 | 50.10 | 50.10 | 50.10 | -3.28% | 513,357 |
| Aug 21, 2026 | 49.35 | 51.80 | 47.70 | 51.80 | 51.80 | 4.86% | 1,388,696 |
| Aug 20, 2026 | 48.80 | 50.90 | 48.45 | 49.40 | 49.40 | 2.49% | 1,161,629 |
| Aug 19, 2026 | 50.20 | 50.90 | 48.05 | 48.20 | 48.20 | 1.47% | 2,037,897 |
| Aug 18, 2026 | 47.20 | 48.40 | 46.85 | 47.50 | 47.50 | 0.32% | 614,819 |
| Aug 17, 2026 | 49.50 | 50.30 | 47.35 | 47.35 | 47.35 | -4.54% | 704,036 |
| Aug 14, 2026 | 48.90 | 50.20 | 48.35 | 49.60 | 49.60 | 3.33% | 459,960 |
| Aug 13, 2026 | 48.30 | 48.75 | 47.75 | 48.00 | 48.00 | -0.52% | 339,357 |
| Aug 12, 2026 | 48.85 | 48.90 | 48.10 | 48.25 | 48.25 | 0.10% | 205,798 |
| Aug 11, 2026 | 48.90 | 49.15 | 47.40 | 48.20 | 48.20 | 0.10% | 253,616 |
| Aug 10, 2026 | 46.30 | 48.30 | 46.30 | 48.15 | 48.15 | 3.33% | 200,154 |
| Aug 7, 2026 | 46.50 | 47.15 | 45.60 | 46.60 | 46.60 | -0.21% | 201,844 |
| Aug 6, 2026 | 46.90 | 46.90 | 45.45 | 46.70 | 46.70 | -0.53% | 250,572 |
| Aug 5, 2026 | 46.85 | 47.20 | 45.95 | 46.95 | 46.95 | 0.97% | 147,612 |
| Aug 4, 2026 | 47.00 | 47.55 | 45.75 | 46.50 | 46.50 | 0.87% | 204,450 |
| Aug 3, 2026 | 47.00 | 47.50 | 46.00 | 46.10 | 46.10 | 1.99% | 260,627 |
| Jul 31, 2026 | 45.60 | 46.85 | 45.20 | 45.20 | 45.20 | -0.44% | 189,658 |
| Jul 30, 2026 | 45.00 | 46.85 | 44.85 | 45.40 | 45.40 | 0.33% | 208,217 |
| Jul 29, 2026 | 44.40 | 45.55 | 44.05 | 45.25 | 45.25 | 1.91% | 159,122 |
| Jul 28, 2026 | 44.35 | 45.15 | 44.05 | 44.40 | 44.40 | -0.11% | 160,348 |
| Jul 27, 2026 | 44.40 | 45.55 | 44.40 | 44.45 | 44.45 | 0.79% | 119,834 |
| Jul 24, 2026 | 44.10 | 44.55 | 43.15 | 44.10 | 44.10 | -1.89% | 203,626 |
| Jul 23, 2026 | 45.10 | 45.65 | 44.95 | 44.95 | 44.95 | -1.32% | 115,732 |
| Jul 22, 2026 | 46.15 | 46.45 | 45.10 | 45.55 | 45.55 | -1.62% | 144,470 |
| Jul 21, 2026 | 45.50 | 46.40 | 45.25 | 46.30 | 46.30 | 2.32% | 101,267 |
| Jul 20, 2026 | 45.00 | 45.80 | 44.70 | 45.25 | 45.25 | -0.66% | 99,278 |
| Jul 17, 2026 | 46.15 | 46.15 | 44.90 | 45.55 | 45.55 | -2.25% | 161,243 |
| Jul 16, 2026 | 47.30 | 47.30 | 45.80 | 46.60 | 46.60 | -2.10% | 227,603 |
| Jul 15, 2026 | 46.95 | 48.45 | 46.60 | 47.60 | 47.60 | 2.15% | 207,002 |
| Jul 14, 2026 | 46.00 | 46.80 | 45.40 | 46.60 | 46.60 | 1.30% | 139,930 |
| Jul 13, 2026 | 45.50 | 46.25 | 44.75 | 46.00 | 46.00 | -0.11% | 164,900 |
| Jul 10, 2026 | 47.65 | 47.65 | 45.80 | 46.05 | 46.05 | -3.36% | 165,055 |
| Jul 9, 2026 | 48.20 | 48.65 | 47.65 | 47.65 | 47.65 | -0.83% | 116,166 |
| Jul 8, 2026 | 48.80 | 49.10 | 47.70 | 48.05 | 48.05 | -2.24% | 194,803 |
| Jul 7, 2026 | 49.60 | 50.30 | 48.55 | 49.15 | 49.15 | -1.90% | 173,302 |
| Jul 6, 2026 | 50.60 | 50.60 | 48.45 | 50.10 | 50.10 | 0.20% | 330,968 |
| Jul 3, 2026 | 48.90 | 51.20 | 48.90 | 50.00 | 50.00 | 4.60% | 491,703 |
| Jul 2, 2026 | 46.45 | 47.80 | 45.50 | 47.80 | 47.80 | 1.81% | 242,696 |
| Jul 1, 2026 | 48.00 | 48.00 | 45.50 | 46.95 | 46.95 | -2.29% | 290,519 |
| Jun 30, 2026 | 47.10 | 48.30 | 46.50 | 48.05 | 48.05 | 3.78% | 185,701 |
| Jun 29, 2026 | 45.70 | 46.90 | 45.10 | 46.30 | 46.30 | 2.09% | 127,231 |
| Jun 26, 2026 | 44.65 | 45.70 | 44.10 | 45.35 | 45.35 | 0.44% | 265,160 |
| Jun 25, 2026 | 46.25 | 46.50 | 44.60 | 45.15 | 45.15 | -1.85% | 371,677 |
| Jun 24, 2026 | 47.00 | 47.40 | 45.25 | 46.00 | 46.00 | -2.85% | 365,824 |
| Jun 23, 2026 | 47.20 | 47.70 | 45.95 | 47.35 | 47.35 | -0.94% | 240,374 |
| Jun 22, 2026 | 48.00 | 48.90 | 47.20 | 47.80 | 47.80 | -0.21% | 269,517 |
| Jun 19, 2026 | 46.65 | 48.25 | 46.50 | 47.90 | 47.90 | 3.01% | 243,519 |
| Jun 18, 2026 | 48.15 | 48.45 | 45.85 | 46.50 | 46.50 | -4.22% | 407,791 |
| Jun 17, 2026 | 49.25 | 49.60 | 48.35 | 48.55 | 48.55 | -1.92% | 154,139 |
| Jun 16, 2026 | 49.85 | 50.60 | 49.05 | 49.50 | 49.50 | -0.30% | 278,985 |