Oslo - Delayed Quote
NOK
Zaptec ASA (ZAP.OL)
61.00
-1.40
(-2.24%)
At close: October 30 at 4:29:53 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
61.90
62.00
60.50
61.00
61.00
434,064
Oct 29, 2026
61.60
62.40
60.30
62.40
62.40
226,804
Oct 28, 2026
59.20
62.20
59.10
62.20
62.20
866,607
Oct 27, 2026
57.80
59.10
57.10
59.00
59.00
231,866
Oct 26, 2026
57.20
58.30
56.30
58.30
58.30
220,114
Oct 23, 2026
58.40
58.40
55.70
56.40
56.40
364,566
Oct 22, 2026
57.10
59.50
56.00
58.30
58.30
506,143
Oct 21, 2026
56.00
57.10
55.90
57.10
57.10
194,543
Oct 20, 2026
55.50
56.20
54.60
56.00
56.00
299,539
Oct 19, 2026
56.90
56.90
55.50
55.50
55.50
307,588
Oct 16, 2026
55.80
57.70
55.80
57.00
57.00
380,176
Oct 15, 2026
57.20
57.60
55.00
55.00
55.00
622,856
Oct 14, 2026
58.90
59.60
57.90
57.90
57.90
324,772
Oct 13, 2026
59.30
60.00
58.60
58.90
58.90
308,393
Oct 12, 2026
61.40
61.40
59.70
59.70
59.70
331,633
Oct 9, 2026
62.00
62.80
60.70
61.20
61.20
259,451
Oct 8, 2026
61.30
62.20
60.50
61.80
61.80
365,240
Oct 7, 2026
64.20
64.60
61.40
61.80
61.80
801,682
Oct 6, 2026
65.00
65.80
64.10
65.00
65.00
350,750
Oct 5, 2026
65.90
65.90
64.10
64.30
64.30
462,428
Oct 2, 2026
64.70
66.10
64.40
65.50
65.50
599,403
Oct 1, 2026
61.80
64.90
61.50
64.00
64.00
879,557
Sep 30, 2026
62.00
62.90
61.30
62.10
62.10
372,770
Sep 29, 2026
61.60
62.50
61.30
62.10
62.10
290,456
Sep 28, 2026
62.40
62.90
61.30
62.30
62.30
378,800
Sep 25, 2026
62.80
63.50
62.00
62.10
62.10
457,412
Sep 24, 2026
61.40
63.00
60.30
62.60
62.60
473,360
Sep 23, 2026
62.30
63.30
61.50
61.50
61.50
462,905
Sep 22, 2026
61.10
62.60
60.70
62.50
62.50
514,147
Sep 21, 2026
59.10
61.40
59.00
61.30
61.30
444,780
Sep 18, 2026
58.90
59.90
58.50
59.50
59.50
420,154
Sep 17, 2026
56.50
59.20
56.00
59.20
59.20
516,245
Sep 16, 2026
55.90
56.60
55.60
56.50
56.50
314,222
Sep 15, 2026
54.20
55.60
53.80
55.60
55.60
354,203
Sep 14, 2026
56.50
56.50
53.80
54.20
54.20
627,284
Sep 11, 2026
55.80
57.70
55.80
56.80
56.80
408,955
Sep 10, 2026
56.20
56.70
55.60
56.10
56.10
574,971
Sep 9, 2026
56.50
57.70
55.80
57.00
57.00
660,761
Sep 8, 2026
53.70
57.80
53.20
56.90
56.90
1,433,252
Sep 7, 2026
51.30
54.20
51.20
54.20
54.20
1,215,708
Sep 4, 2026
49.35
50.30
49.20
50.00
50.00
367,639
Sep 3, 2026
49.80
50.80
48.70
49.30
49.30
350,185
Sep 2, 2026
48.90
49.45
48.30
48.85
48.85
337,235
Sep 1, 2026
50.50
51.70
49.15
49.15
49.15
602,209
Aug 31, 2026
49.55
51.50
49.55
50.70
50.70
295,859
Aug 28, 2026
49.85
51.20
49.25
50.30
50.30
262,017
Aug 27, 2026
51.00
51.20
49.75
49.75
49.75
486,815
Aug 26, 2026
52.20
52.20
50.80
51.00
51.00
436,026
Aug 25, 2026
50.30
53.20
50.00
52.20
52.20
571,868
Aug 24, 2026
51.80
51.80
50.10
50.10
50.10
513,357
Aug 21, 2026
49.35
51.80
47.70
51.80
51.80
1,388,696
Aug 20, 2026
48.80
50.90
48.45
49.40
49.40
1,161,629
Aug 19, 2026
50.20
50.90
48.05
48.20
48.20
2,037,897
Aug 18, 2026
47.20
48.40
46.85
47.50
47.50
614,819
Aug 17, 2026
49.50
50.30
47.35
47.35
47.35
704,036
Aug 14, 2026
48.90
50.20
48.35
49.60
49.60
459,960
Aug 13, 2026
48.30
48.75
47.75
48.00
48.00
339,357
Aug 12, 2026
48.85
48.90
48.10
48.25
48.25
205,798
Aug 11, 2026
48.90
49.15
47.40
48.20
48.20
253,616
Aug 10, 2026
46.30
48.30
46.30
48.15
48.15
200,154
Aug 7, 2026
46.50
47.15
45.60
46.60
46.60
201,844
Aug 6, 2026
46.90
46.90
45.45
46.70
46.70
250,572
Aug 5, 2026
46.85
47.20
45.95
46.95
46.95
147,612
Aug 4, 2026
47.00
47.55
45.75
46.50
46.50
204,450
Aug 3, 2026
47.00
47.50
46.00
46.10
46.10
260,627
Jul 31, 2026
45.60
46.85
45.20
45.20
45.20
189,658
Jul 30, 2026
45.00
46.85
44.85
45.40
45.40
208,217
Jul 29, 2026
44.40
45.55
44.05
45.25
45.25
159,122
Jul 28, 2026
44.35
45.15
44.05
44.40
44.40
160,348
Jul 27, 2026
44.40
45.55
44.40
44.45
44.45
119,834
Jul 24, 2026
44.10
44.55
43.15
44.10
44.10
203,626
Jul 23, 2026
45.10
45.65
44.95
44.95
44.95
115,732
Jul 22, 2026
46.15
46.45
45.10
45.55
45.55
144,470
Jul 21, 2026
45.50
46.40
45.25
46.30
46.30
101,267
Jul 20, 2026
45.00
45.80
44.70
45.25
45.25
99,278
Jul 17, 2026
46.15
46.15
44.90
45.55
45.55
161,243
Jul 16, 2026
47.30
47.30
45.80
46.60
46.60
227,603
Jul 15, 2026
46.95
48.45
46.60
47.60
47.60
207,002
Jul 14, 2026
46.00
46.80
45.40
46.60
46.60
139,930
Jul 13, 2026
45.50
46.25
44.75
46.00
46.00
164,900
Jul 10, 2026
47.65
47.65
45.80
46.05
46.05
165,055
Jul 9, 2026
48.20
48.65
47.65
47.65
47.65
116,166
Jul 8, 2026
48.80
49.10
47.70
48.05
48.05
194,803
Jul 7, 2026
49.60
50.30
48.55
49.15
49.15
173,302
Jul 6, 2026
50.60
50.60
48.45
50.10
50.10
330,968
Jul 3, 2026
48.90
51.20
48.90
50.00
50.00
491,703
Jul 2, 2026
46.45
47.80
45.50
47.80
47.80
242,696
Jul 1, 2026
48.00
48.00
45.50
46.95
46.95
290,519
Jun 30, 2026
47.10
48.30
46.50
48.05
48.05
185,701
Jun 29, 2026
45.70
46.90
45.10
46.30
46.30
127,231
Jun 26, 2026
44.65
45.70
44.10
45.35
45.35
265,160
Jun 25, 2026
46.25
46.50
44.60
45.15
45.15
371,677
Jun 24, 2026
47.00
47.40
45.25
46.00
46.00
365,824
Jun 23, 2026
47.20
47.70
45.95
47.35
47.35
240,374
Jun 22, 2026
48.00
48.90
47.20
47.80
47.80
269,517
Jun 19, 2026
46.65
48.25
46.50
47.90
47.90
243,519
Jun 18, 2026
48.15
48.45
45.85
46.50
46.50
407,791
Jun 17, 2026
49.25
49.60
48.35
48.55
48.55
154,139
Jun 16, 2026
49.85
50.60
49.05
49.50
49.50
278,985
Jun 15, 2026
49.50
50.40
49.10
49.65
49.65
169,739
Jun 12, 2026
47.20
48.90
47.20
48.35
48.35
250,749
Jun 11, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
48.20
48.20
45.35
46.80
46.80
419,544
Jun 10, 2026
48.15
49.80
47.85
49.15
47.15
427,785
Jun 9, 2026
48.00
50.00
48.00
48.75
46.77
337,253
Jun 8, 2026
48.25
48.85
47.40
48.25
46.29
309,153
Jun 5, 2026
49.20
50.20
48.60
49.20
47.20
327,094
Jun 4, 2026
51.60
51.80
49.70
49.75
47.73
422,856
Jun 3, 2026
53.80
54.00
51.30
52.00
49.88
533,608
Jun 2, 2026
52.20
54.20
52.20
53.80
51.61
464,572
Jun 1, 2026
52.60
53.50
51.40
52.20
50.08
711,018
May 29, 2026
50.00
53.00
49.90
52.40
50.27
1,654,512
May 28, 2026
49.25
50.00
48.60
50.00
47.97
331,153
May 27, 2026
50.70
51.00
48.75
49.10
47.10
443,265
May 26, 2026
48.70
50.80
48.70
50.40
48.35
1,061,534
May 22, 2026
46.40
48.65
46.20
47.75
45.81
1,059,095
May 21, 2026
42.70
47.00
42.45
45.90
44.03
1,211,640
May 20, 2026
40.55
42.45
40.55
42.45
40.72
670,036
May 19, 2026
42.20
42.40
39.30
39.75
38.13
1,491,959
May 18, 2026
42.35
43.15
41.80
42.05
40.34
357,506
May 15, 2026
41.55
43.20
41.50
43.00
41.25
323,220
May 13, 2026
42.70
42.70
41.25
41.60
39.91
303,776
May 12, 2026
42.60
43.20
42.00
42.25
40.53
429,933
May 11, 2026
42.50
43.60
42.30
42.60
40.87
367,996
May 8, 2026
40.90
42.65
40.90
42.35
40.63
465,321
May 7, 2026
41.70
41.70
40.35
41.00
39.33
494,324
May 6, 2026
40.10
42.70
40.10
41.30
39.62
1,487,658
May 5, 2026
36.80
37.35
36.25
36.50
35.01
470,609
May 4, 2026
36.40
37.55
36.30
36.80
35.30
492,384
Apr 30, 2026
36.00
37.00
35.60
36.40
34.92
327,437
Apr 29, 2026
37.10
37.10
36.15
36.15
34.68
218,344
Apr 28, 2026
36.45
37.20
36.10
37.00
35.49
240,589
Apr 27, 2026
36.90
37.45
36.05
36.25
34.77
294,284
Apr 24, 2026
35.65
37.60
35.45
37.00
35.49
321,766
Apr 23, 2026
36.50
36.75
35.70
36.00
34.54
314,002
Apr 22, 2026
37.55
37.55
36.20
36.55
35.06
477,416
Apr 21, 2026
36.40
37.70
36.40
37.40
35.88
520,087
Apr 20, 2026
35.80
36.50
35.70
36.15
34.68
320,172
Apr 17, 2026
34.35
36.15
34.30
35.85
34.39
613,548
Apr 16, 2026
35.15
35.20
34.20
34.55
33.14
314,309
Apr 15, 2026
33.90
35.00
33.60
35.00
33.58
530,708
Apr 14, 2026
33.30
34.25
32.90
34.00
32.62
627,520
Apr 13, 2026
30.95
32.45
30.45
32.45
31.13
612,480
Apr 10, 2026
30.20
31.00
30.20
30.80
29.55
281,688
Apr 9, 2026
30.00
30.35
29.40
30.05
28.83
226,198
Apr 8, 2026
30.00
30.50
29.50
29.80
28.59
386,330
Apr 7, 2026
28.50
29.80
28.50
29.00
27.82
401,589
Apr 1, 2026
29.00
29.20
28.50
28.50
27.34
219,206
Mar 31, 2026
27.50
28.65
27.10
28.30
27.15
275,685
Mar 30, 2026
27.00
27.40
26.65
27.20
26.09
301,411
Mar 27, 2026
27.60
27.60
26.90
26.90
25.81
250,980
Mar 26, 2026
27.60
28.20
27.25
27.30
26.19
265,957
Mar 25, 2026
28.35
28.60
27.55
27.95
26.81
237,383
Mar 24, 2026
28.15
28.15
27.35
28.15
27.00
374,613
Mar 23, 2026
27.90
28.80
26.55
28.40
27.24
427,013
Mar 20, 2026
28.75
28.95
27.85
27.95
26.81
202,789
Mar 19, 2026
28.75
28.95
28.25
28.50
27.34
392,301
Mar 18, 2026
29.45
29.90
29.35
29.35
28.16
192,694
Mar 17, 2026
29.00
29.65
28.25
29.35
28.16
308,906
Mar 16, 2026
29.30
29.50
29.00
29.10
27.92
196,970
Mar 13, 2026
29.85
29.90
29.15
29.20
28.01
302,132
Mar 12, 2026
30.70
30.70
30.00
30.00
28.78
256,306
Mar 11, 2026
30.70
31.20
30.00
30.75
29.50
272,855
Mar 10, 2026
30.35
30.95
30.25
30.90
29.64
248,963
Mar 9, 2026
29.80
30.15
29.30
29.90
28.68
400,201
Mar 6, 2026
31.40
31.75
30.60
31.00
29.74
267,854
Mar 5, 2026
31.20
31.60
30.85
31.40
30.12
220,197
Mar 4, 2026
30.05
31.15
29.75
31.15
29.88
278,389
Mar 3, 2026
30.65
30.65
29.40
29.90
28.68
592,477
Mar 2, 2026
30.30
30.90
30.00
30.75
29.50
588,051
Feb 27, 2026
31.35
32.00
30.85
31.25
29.98
309,104
Feb 26, 2026
30.70
31.50
30.60
31.40
30.12
398,795
Feb 25, 2026
31.50
31.55
30.75
31.05
29.79
413,228
Feb 24, 2026
31.50
32.50
30.80
31.65
30.36
529,767
Feb 23, 2026
31.35
32.45
30.50
31.70
30.41
642,620
Feb 20, 2026
30.40
31.45
29.50
31.45
30.17
1,115,240
Feb 19, 2026
29.55
30.50
28.55
30.25
29.02
1,284,902
Feb 18, 2026
27.00
29.50
27.00
29.50
28.30
3,961,165
Feb 17, 2026
23.50
23.70
22.80
22.80
21.87
703,775
Feb 16, 2026
23.05
23.90
23.00
23.75
22.78
259,816
Feb 13, 2026
23.55
23.80
23.10
23.10
22.16
348,705
Feb 12, 2026
25.00
25.00
23.95
24.05
23.07
295,377
Feb 11, 2026
24.60
25.00
24.40
24.40
23.41
336,977
Feb 10, 2026
24.00
24.85
23.95
24.75
23.74
279,355
Feb 9, 2026
23.00
23.90
23.00
23.90
22.93
319,174
Feb 6, 2026
22.40
23.25
22.35
23.25
22.30
312,058
Feb 5, 2026
22.95
23.25
22.40
22.40
21.49
438,036
Feb 4, 2026
22.85
23.15
22.65
23.15
22.21
314,464
Feb 3, 2026
23.05
23.45
22.90
23.00
22.06
411,157
Feb 2, 2026
22.65
23.20
22.35
23.20
22.26
234,390
Jan 30, 2026
22.90
23.25
22.60
23.10
22.16
225,602
Jan 29, 2026
23.30
23.60
22.80
22.80
21.87
181,798
Jan 28, 2026
22.60
23.45
22.60
23.20
22.26
252,556
Jan 27, 2026
23.30
23.40
22.80
22.85
21.92
363,635
Jan 26, 2026
22.85
23.30
22.70
23.10
22.16
320,493
Jan 23, 2026
22.65
23.20
22.35
23.20
22.26
247,185
Jan 22, 2026
22.30
22.95
22.30
22.65
21.73
375,640
Jan 21, 2026
22.00
22.25
21.40
22.25
21.34
353,497
Jan 20, 2026
22.15
22.70
21.75
22.15
21.25
292,410
Jan 19, 2026
23.10
23.25
22.40
22.40
21.49
497,750
Jan 16, 2026
24.15
24.15
23.50
23.75
22.78
339,681
Jan 15, 2026
23.00
23.95
23.00
23.90
22.93
255,691
Jan 14, 2026
23.45
24.40
23.10
23.15
22.21
552,535
Jan 13, 2026
23.40
23.65
23.00
23.40
22.45
361,724
Jan 12, 2026
23.50
23.85
23.35
23.45
22.50
371,985
Jan 9, 2026
23.75
24.10
23.55
23.65
22.69
194,236
Jan 8, 2026
24.00
24.10
23.55
23.85
22.88
255,453
Jan 7, 2026
24.50
24.55
23.95
24.30
23.31
263,833
Jan 6, 2026
24.85
25.10
24.50
24.55
23.55
324,484
Jan 5, 2026
25.00
25.25
24.65
24.65
23.65
328,456
Jan 2, 2026
25.10
25.40
24.55
24.75
23.74
220,736
Dec 30, 2025
24.80
24.95
24.50
24.95
23.93
316,590
Dec 29, 2025
23.60
25.10
23.60
25.10
24.08
533,996
Dec 23, 2025
22.75
23.55
22.75
23.30
22.35
185,867
Dec 22, 2025
23.20
23.65
22.85
22.95
22.02
225,883
Dec 19, 2025
24.00
24.50
23.20
23.20
22.26
417,634
Dec 18, 2025
23.80
24.30
23.30
24.20
23.22
284,574
Dec 17, 2025
22.75
23.90
22.60
23.70
22.74
397,547
Dec 16, 2025
22.90
23.10
22.40
22.85
21.92
296,213
Dec 15, 2025
22.95
23.25
22.70
23.00
22.06
231,117
Dec 12, 2025
23.20
23.60
22.75
23.25
22.30
409,952
Dec 11, 2025
23.60
23.75
23.10
23.35
22.40
410,236
Dec 10, 2025
24.45
24.65
23.60
23.60
22.64
336,562
Dec 9, 2025
23.95
24.45
23.85
24.25
23.26
263,357
Dec 8, 2025
24.00
24.40
23.95
24.00
23.02
223,704
Dec 5, 2025
23.80
24.15
23.70
24.15
23.17
239,420
Dec 4, 2025
23.75
24.00
23.45
23.70
22.74
146,080
Dec 3, 2025
24.00
24.20
23.50
23.75
22.78
239,523
Dec 2, 2025
23.60
23.85
23.40
23.85
22.88
234,780
Dec 1, 2025
24.05
24.25
23.50
23.60
22.64
325,265
Nov 28, 2025
24.50
24.60
23.80
24.20
23.22
350,169
Nov 27, 2025
23.45
24.60
22.90
24.45
23.46
678,708
Nov 26, 2025
22.40
23.10
22.40
23.00
22.06
256,431
Nov 25, 2025
23.05
23.25
22.20
22.35
21.44
333,031
Nov 24, 2025
22.95
23.30
22.75
22.85
21.92
248,841
Nov 21, 2025
23.10
23.10
21.75
22.45
21.54
1,046,335
Nov 20, 2025
23.70
23.85
23.45
23.55
22.59
377,513
Nov 19, 2025
23.50
23.95
23.25
23.65
22.69
264,440
Nov 18, 2025
24.40
24.40
23.40
23.50
22.54
319,889
Nov 17, 2025
24.30
25.15
24.05
24.75
23.74
309,095
Nov 14, 2025
24.80
24.80
23.60
24.35
23.36
682,549
Nov 13, 2025
25.60
25.95
24.90
24.95
23.93
260,792
Nov 12, 2025
25.55
26.05
25.10
25.40
24.37
380,270
Nov 11, 2025
26.40
26.40
25.15
25.75
24.70
402,482
Nov 10, 2025
26.35
26.65
25.80
25.95
24.89
326,804
Nov 7, 2025
27.30
27.30
25.80
26.05
24.99
552,780
Nov 6, 2025
26.50
27.85
25.40
27.40
26.29
754,475
Nov 5, 2025
27.00
27.45
26.00
26.90
25.81
1,239,693
Nov 4, 2025
28.90
28.90
26.25
28.60
27.44
662,353
Nov 3, 2025
29.65
29.65
29.05
29.20
28.01
241,844
Oct 31, 2025
29.40
30.05
29.25
29.55
28.35
149,391
Oct 30, 2025
30.15
30.15
29.25
29.45
28.25
303,946
