Zaptec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	49.50	50.40	49.10	49.65	49.65	2.69%	169,739
Jun 12, 2026	47.20	48.90	47.20	48.35	48.35	3.31%	250,749
Jun 11, 2026	48.20	48.20	45.35	46.80	46.80	-0.74%	419,544
Jun 10, 2026	48.15	49.80	47.85	49.15	47.15	0.82%	427,785
Jun 9, 2026	48.00	50.00	48.00	48.75	46.77	1.04%	337,253
Jun 8, 2026	48.25	48.85	47.40	48.25	46.29	-1.93%	309,153
Jun 5, 2026	49.20	50.20	48.60	49.20	47.20	-1.11%	327,094
Jun 4, 2026	51.60	51.80	49.70	49.75	47.73	-4.33%	422,856
Jun 3, 2026	53.80	54.00	51.30	52.00	49.88	-3.35%	533,608
Jun 2, 2026	52.20	54.20	52.20	53.80	51.61	3.07%	464,572
Jun 1, 2026	52.60	53.50	51.40	52.20	50.08	-0.38%	711,018
May 29, 2026	50.00	53.00	49.90	52.40	50.27	4.80%	1,654,512
May 28, 2026	49.25	50.00	48.60	50.00	47.97	1.83%	331,153
May 27, 2026	50.70	51.00	48.75	49.10	47.10	-2.58%	443,265
May 26, 2026	48.70	50.80	48.70	50.40	48.35	5.55%	1,061,534
May 22, 2026	46.40	48.65	46.20	47.75	45.81	4.03%	1,059,095
May 21, 2026	42.70	47.00	42.45	45.90	44.03	8.13%	1,211,640
May 20, 2026	40.55	42.45	40.55	42.45	40.72	6.79%	670,036
May 19, 2026	42.20	42.40	39.30	39.75	38.13	-5.47%	1,491,959
May 18, 2026	42.35	43.15	41.80	42.05	40.34	-2.21%	357,506
May 15, 2026	41.55	43.20	41.50	43.00	41.25	3.37%	323,220
May 13, 2026	42.70	42.70	41.25	41.60	39.91	-1.54%	303,776
May 12, 2026	42.60	43.20	42.00	42.25	40.53	-0.82%	429,933
May 11, 2026	42.50	43.60	42.30	42.60	40.87	0.59%	367,996
May 8, 2026	40.90	42.65	40.90	42.35	40.63	3.29%	465,321
May 7, 2026	41.70	41.70	40.35	41.00	39.33	-0.73%	494,324
May 6, 2026	40.10	42.70	40.10	41.30	39.62	13.15%	1,487,658
May 5, 2026	36.80	37.35	36.25	36.50	35.01	-0.82%	470,609
May 4, 2026	36.40	37.55	36.30	36.80	35.30	1.10%	492,384
Apr 30, 2026	36.00	37.00	35.60	36.40	34.92	0.69%	327,437
Apr 29, 2026	37.10	37.10	36.15	36.15	34.68	-2.30%	218,344
Apr 28, 2026	36.45	37.20	36.10	37.00	35.49	2.07%	240,589
Apr 27, 2026	36.90	37.45	36.05	36.25	34.77	-2.03%	294,284
Apr 24, 2026	35.65	37.60	35.45	37.00	35.49	2.78%	321,766
Apr 23, 2026	36.50	36.75	35.70	36.00	34.54	-1.50%	314,002
Apr 22, 2026	37.55	37.55	36.20	36.55	35.06	-2.27%	477,416
Apr 21, 2026	36.40	37.70	36.40	37.40	35.88	3.46%	520,087
Apr 20, 2026	35.80	36.50	35.70	36.15	34.68	0.84%	320,172
Apr 17, 2026	34.35	36.15	34.30	35.85	34.39	3.76%	613,548
Apr 16, 2026	35.15	35.20	34.20	34.55	33.14	-1.29%	314,309
Apr 15, 2026	33.90	35.00	33.60	35.00	33.58	2.94%	530,708
Apr 14, 2026	33.30	34.25	32.90	34.00	32.62	4.78%	627,520