Zaptec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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