Zaptec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	51.60	51.80	49.70	49.75	49.75	-4.33%	422,856
Jun 3, 2026	53.80	54.00	51.30	52.00	52.00	-3.35%	533,608
Jun 2, 2026	52.20	54.20	52.20	53.80	53.80	3.07%	464,572
Jun 1, 2026	52.60	53.50	51.40	52.20	52.20	-0.38%	711,018
May 29, 2026	50.00	53.00	49.90	52.40	52.40	4.80%	1,654,512
May 28, 2026	49.25	50.00	48.60	50.00	50.00	1.83%	331,153
May 27, 2026	50.70	51.00	48.75	49.10	49.10	-2.58%	443,265
May 26, 2026	48.70	50.80	48.70	50.40	50.40	5.55%	1,061,534
May 22, 2026	46.40	48.65	46.20	47.75	47.75	4.03%	1,059,095
May 21, 2026	42.70	47.00	42.45	45.90	45.90	8.13%	1,211,640
May 20, 2026	40.55	42.45	40.55	42.45	42.45	6.79%	670,036
May 19, 2026	42.20	42.40	39.30	39.75	39.75	-5.47%	1,491,959
May 18, 2026	42.35	43.15	41.80	42.05	42.05	-2.21%	357,506
May 15, 2026	41.55	43.20	41.50	43.00	43.00	3.37%	323,220
May 13, 2026	42.70	42.70	41.25	41.60	41.60	-1.54%	303,776
May 12, 2026	42.60	43.20	42.00	42.25	42.25	-0.82%	429,933
May 11, 2026	42.50	43.60	42.30	42.60	42.60	0.59%	367,996
May 8, 2026	40.90	42.65	40.90	42.35	42.35	3.29%	465,321
May 7, 2026	41.70	41.70	40.35	41.00	41.00	-0.73%	494,324
May 6, 2026	40.10	42.70	40.10	41.30	41.30	13.15%	1,487,658
May 5, 2026	36.80	37.35	36.25	36.50	36.50	-0.82%	470,609
May 4, 2026	36.40	37.55	36.30	36.80	36.80	1.10%	492,384
Apr 30, 2026	36.00	37.00	35.60	36.40	36.40	0.69%	327,437
Apr 29, 2026	37.10	37.10	36.15	36.15	36.15	-2.30%	218,344
Apr 28, 2026	36.45	37.20	36.10	37.00	37.00	2.07%	240,589
Apr 27, 2026	36.90	37.45	36.05	36.25	36.25	-2.03%	294,284
Apr 24, 2026	35.65	37.60	35.45	37.00	37.00	2.78%	321,766
Apr 23, 2026	36.50	36.75	35.70	36.00	36.00	-1.50%	314,002
Apr 22, 2026	37.55	37.55	36.20	36.55	36.55	-2.27%	477,416
Apr 21, 2026	36.40	37.70	36.40	37.40	37.40	3.46%	520,087
Apr 20, 2026	35.80	36.50	35.70	36.15	36.15	0.84%	320,172
Apr 17, 2026	34.35	36.15	34.30	35.85	35.85	3.76%	613,548
Apr 16, 2026	35.15	35.20	34.20	34.55	34.55	-1.29%	314,309
Apr 15, 2026	33.90	35.00	33.60	35.00	35.00	2.94%	530,708
Apr 14, 2026	33.30	34.25	32.90	34.00	34.00	4.78%	627,520
Apr 13, 2026	30.95	32.45	30.45	32.45	32.45	5.36%	612,480
Apr 10, 2026	30.20	31.00	30.20	30.80	30.80	2.50%	281,688
Apr 9, 2026	30.00	30.35	29.40	30.05	30.05	0.84%	226,198
Apr 8, 2026	30.00	30.50	29.50	29.80	29.80	2.76%	386,330
Apr 7, 2026	28.50	29.80	28.50	29.00	29.00	1.75%	401,589
Apr 1, 2026	29.00	29.20	28.50	28.50	28.50	0.71%	219,206
Mar 31, 2026	27.50	28.65	27.10	28.30	28.30	4.04%	275,685
Mar 30, 2026	27.00	27.40	26.65	27.20	27.20	1.12%	301,411
Mar 27, 2026	27.60	27.60	26.90	26.90	26.90	-1.47%	250,980
Mar 26, 2026	27.60	28.20	27.25	27.30	27.30	-2.33%	265,957
Mar 25, 2026	28.35	28.60	27.55	27.95	27.95	-0.71%	237,383
Mar 24, 2026	28.15	28.15	27.35	28.15	28.15	-0.88%	374,613
Mar 23, 2026	27.90	28.80	26.55	28.40	28.40	1.61%	427,013
Mar 20, 2026	28.75	28.95	27.85	27.95	27.95	-1.93%	202,789
Mar 19, 2026	28.75	28.95	28.25	28.50	28.50	-2.90%	392,301