Zaptec ASA ZAP
OSL · Norway · Producer Manufacturing
NOK 64.00+1.90 (+3.06%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 62.10 | 0.00% | NOK 62.00 | NOK 62.90 | NOK 61.30 | 372.77K |
| 2026-09-29 | NOK 62.10 | -0.32% | NOK 61.60 | NOK 62.50 | NOK 61.30 | 290.46K |
| 2026-09-28 | NOK 62.30 | +0.32% | NOK 62.40 | NOK 62.90 | NOK 61.30 | 378.80K |
| 2026-09-25 | NOK 62.10 | -0.80% | NOK 62.80 | NOK 63.50 | NOK 62.00 | 457.41K |
| 2026-09-24 | NOK 62.60 | +1.79% | NOK 61.40 | NOK 63.00 | NOK 60.30 | 473.36K |
| 2026-09-23 | NOK 61.50 | -1.60% | NOK 62.30 | NOK 63.30 | NOK 61.50 | 462.91K |
| 2026-09-22 | NOK 62.50 | +1.96% | NOK 61.10 | NOK 62.60 | NOK 60.70 | 514.15K |
| 2026-09-21 | NOK 61.30 | +3.03% | NOK 59.10 | NOK 61.40 | NOK 59.00 | 444.78K |
| 2026-09-18 | NOK 59.50 | +0.51% | NOK 58.90 | NOK 59.90 | NOK 58.50 | 420.15K |
| 2026-09-17 | NOK 59.20 | +4.78% | NOK 56.50 | NOK 59.20 | NOK 56.00 | 516.25K |
| 2026-09-16 | NOK 56.50 | +1.62% | NOK 55.90 | NOK 56.60 | NOK 55.60 | 314.22K |
| 2026-09-15 | NOK 55.60 | +2.58% | NOK 54.20 | NOK 55.60 | NOK 53.80 | 354.20K |
| 2026-09-14 | NOK 54.20 | -4.58% | NOK 56.50 | NOK 56.50 | NOK 53.80 | 627.28K |
| 2026-09-11 | NOK 56.80 | +1.25% | NOK 55.80 | NOK 57.70 | NOK 55.80 | 408.96K |
| 2026-09-10 | NOK 56.10 | -1.58% | NOK 56.20 | NOK 56.70 | NOK 55.60 | 574.97K |
| 2026-09-09 | NOK 57.00 | +0.18% | NOK 56.50 | NOK 57.70 | NOK 55.80 | 660.76K |
| 2026-09-08 | NOK 56.90 | +4.98% | NOK 53.70 | NOK 57.80 | NOK 53.20 | 1.43M |
| 2026-09-07 | NOK 54.20 | +8.40% | NOK 51.30 | NOK 54.20 | NOK 51.20 | 1.22M |
| 2026-09-04 | NOK 50.00 | +1.42% | NOK 49.35 | NOK 50.30 | NOK 49.20 | 367.64K |
| 2026-09-03 | NOK 49.30 | +0.92% | NOK 49.80 | NOK 50.80 | NOK 48.70 | 350.19K |
| 2026-09-02 | NOK 48.85 | -0.61% | NOK 48.90 | NOK 49.45 | NOK 48.30 | 337.24K |
| 2026-09-01 | NOK 49.15 | -3.06% | NOK 50.50 | NOK 51.70 | NOK 49.15 | 602.21K |
| 2026-08-31 | NOK 50.70 | +0.80% | NOK 49.55 | NOK 51.50 | NOK 49.55 | 295.86K |
| 2026-08-28 | NOK 50.30 | +1.11% | NOK 49.85 | NOK 51.20 | NOK 49.25 | 262.02K |
| 2026-08-27 | NOK 49.75 | -2.45% | NOK 51.00 | NOK 51.20 | NOK 49.75 | 486.82K |
| 2026-08-26 | NOK 51.00 | -2.30% | NOK 52.20 | NOK 52.20 | NOK 50.80 | 436.03K |
| 2026-08-25 | NOK 52.20 | +4.19% | NOK 50.30 | NOK 53.20 | NOK 50.00 | 571.87K |
| 2026-08-24 | NOK 50.10 | -3.28% | NOK 51.80 | NOK 51.80 | NOK 50.10 | 513.36K |
| 2026-08-21 | NOK 51.80 | +4.86% | NOK 49.35 | NOK 51.80 | NOK 47.70 | 1.39M |
| 2026-08-20 | NOK 49.40 | +2.49% | NOK 48.80 | NOK 50.90 | NOK 48.45 | 1.16M |
| 2026-08-19 | NOK 48.20 | +1.47% | NOK 50.20 | NOK 50.90 | NOK 48.05 | 2.04M |
| 2026-08-18 | NOK 47.50 | +0.32% | NOK 47.20 | NOK 48.40 | NOK 46.85 | 614.82K |
| 2026-08-17 | NOK 47.35 | -4.54% | NOK 49.50 | NOK 50.30 | NOK 47.35 | 704.04K |
| 2026-08-14 | NOK 49.60 | +3.33% | NOK 48.90 | NOK 50.20 | NOK 48.35 | 459.96K |
| 2026-08-13 | NOK 48.00 | -0.52% | NOK 48.30 | NOK 48.75 | NOK 47.75 | 339.36K |
| 2026-08-12 | NOK 48.25 | +0.10% | NOK 48.85 | NOK 48.90 | NOK 48.10 | 205.80K |
| 2026-08-11 | NOK 48.20 | +0.10% | NOK 48.90 | NOK 49.15 | NOK 47.40 | 253.62K |
| 2026-08-10 | NOK 48.15 | +3.33% | NOK 46.30 | NOK 48.30 | NOK 46.30 | 200.15K |
| 2026-08-07 | NOK 46.60 | -0.21% | NOK 46.50 | NOK 47.15 | NOK 45.60 | 201.84K |
| 2026-08-06 | NOK 46.70 | -0.53% | NOK 46.90 | NOK 46.90 | NOK 45.45 | 250.57K |
| 2026-08-05 | NOK 46.95 | +0.97% | NOK 46.85 | NOK 47.20 | NOK 45.95 | 147.61K |
| 2026-08-04 | NOK 46.50 | +0.87% | NOK 47.00 | NOK 47.55 | NOK 45.75 | 204.45K |
| 2026-08-03 | NOK 46.10 | +1.99% | NOK 47.00 | NOK 47.50 | NOK 46.00 | 260.63K |
| 2026-07-31 | NOK 45.20 | -0.44% | NOK 45.60 | NOK 46.85 | NOK 45.20 | 189.66K |
| 2026-07-30 | NOK 45.40 | +0.33% | NOK 45.00 | NOK 46.85 | NOK 44.85 | 208.22K |
| 2026-07-29 | NOK 45.25 | +1.91% | NOK 44.40 | NOK 45.55 | NOK 44.05 | 159.12K |
| 2026-07-28 | NOK 44.40 | -0.11% | NOK 44.35 | NOK 45.15 | NOK 44.05 | 160.35K |
| 2026-07-27 | NOK 44.45 | +0.79% | NOK 44.40 | NOK 45.55 | NOK 44.40 | 119.83K |
| 2026-07-24 | NOK 44.10 | -1.89% | NOK 44.10 | NOK 44.55 | NOK 43.15 | 203.63K |
| 2026-07-23 | NOK 44.95 | -1.32% | NOK 45.10 | NOK 45.65 | NOK 44.95 | 115.73K |
| 2026-07-22 | NOK 45.55 | -1.62% | NOK 46.15 | NOK 46.45 | NOK 45.10 | 144.47K |
| 2026-07-21 | NOK 46.30 | +2.32% | NOK 45.50 | NOK 46.40 | NOK 45.25 | 101.27K |
| 2026-07-20 | NOK 45.25 | -0.66% | NOK 45.00 | NOK 45.80 | NOK 44.70 | 99.28K |
| 2026-07-17 | NOK 45.55 | -2.25% | NOK 46.15 | NOK 46.15 | NOK 44.90 | 161.24K |
| 2026-07-16 | NOK 46.60 | -2.10% | NOK 47.30 | NOK 47.30 | NOK 45.80 | 227.60K |
| 2026-07-15 | NOK 47.60 | +2.15% | NOK 46.95 | NOK 48.45 | NOK 46.60 | 207.00K |
| 2026-07-14 | NOK 46.60 | +1.30% | NOK 46.00 | NOK 46.80 | NOK 45.40 | 139.93K |
| 2026-07-13 | NOK 46.00 | -0.11% | NOK 45.50 | NOK 46.25 | NOK 44.75 | 164.90K |
| 2026-07-10 | NOK 46.05 | -3.36% | NOK 47.65 | NOK 47.65 | NOK 45.80 | 165.06K |
| 2026-07-09 | NOK 47.65 | -0.83% | NOK 48.20 | NOK 48.65 | NOK 47.65 | 116.17K |
| 2026-07-08 | NOK 48.05 | -2.24% | NOK 48.80 | NOK 49.10 | NOK 47.70 | 194.80K |
| 2026-07-07 | NOK 49.15 | -1.90% | NOK 49.60 | NOK 50.30 | NOK 48.55 | 173.30K |
| 2026-07-06 | NOK 50.10 | +0.20% | NOK 50.60 | NOK 50.60 | NOK 48.45 | 330.97K |
| 2026-07-03 | NOK 50.00 | +4.60% | NOK 48.90 | NOK 51.20 | NOK 48.90 | 491.70K |
| 2026-07-02 | NOK 47.80 | +1.81% | NOK 46.45 | NOK 47.80 | NOK 45.50 | 242.70K |
| 2026-07-01 | NOK 46.95 | -2.29% | NOK 48.00 | NOK 48.00 | NOK 45.50 | 290.52K |
| 2026-06-30 | NOK 48.05 | +3.78% | NOK 47.10 | NOK 48.30 | NOK 46.50 | 185.70K |
| 2026-06-29 | NOK 46.30 | +2.09% | NOK 45.70 | NOK 46.90 | NOK 45.10 | 127.23K |
| 2026-06-26 | NOK 45.35 | +0.44% | NOK 44.65 | NOK 45.70 | NOK 44.10 | 265.16K |
| 2026-06-25 | NOK 45.15 | -1.85% | NOK 46.25 | NOK 46.50 | NOK 44.60 | 371.68K |
| 2026-06-24 | NOK 46.00 | -2.85% | NOK 47.00 | NOK 47.40 | NOK 45.25 | 365.82K |
| 2026-06-23 | NOK 47.35 | -0.94% | NOK 47.20 | NOK 47.70 | NOK 45.95 | 240.37K |
| 2026-06-22 | NOK 47.80 | -0.21% | NOK 48.00 | NOK 48.90 | NOK 47.20 | 269.52K |
| 2026-06-19 | NOK 47.90 | +3.01% | NOK 46.65 | NOK 48.25 | NOK 46.50 | 243.52K |
| 2026-06-18 | NOK 46.50 | -4.22% | NOK 48.15 | NOK 48.45 | NOK 45.85 | 407.79K |
| 2026-06-17 | NOK 48.55 | -1.92% | NOK 49.25 | NOK 49.60 | NOK 48.35 | 154.14K |
| 2026-06-16 | NOK 49.50 | -0.30% | NOK 49.85 | NOK 50.60 | NOK 49.05 | 278.99K |
| 2026-06-15 | NOK 49.65 | +2.69% | NOK 49.50 | NOK 50.40 | NOK 49.10 | 169.74K |
| 2026-06-12 | NOK 48.35 | +3.31% | NOK 47.20 | NOK 48.90 | NOK 47.20 | 250.75K |
| 2026-06-11 | NOK 46.80 | -4.78% | NOK 48.20 | NOK 48.20 | NOK 45.35 | 419.54K |
| 2026-06-10 | NOK 49.15 | +0.82% | NOK 48.15 | NOK 49.80 | NOK 47.85 | 427.79K |
| 2026-06-09 | NOK 48.75 | +1.04% | NOK 48.00 | NOK 50.00 | NOK 48.00 | 337.25K |
| 2026-06-08 | NOK 48.25 | -1.93% | NOK 48.25 | NOK 48.85 | NOK 47.40 | 309.15K |
| 2026-06-05 | NOK 49.20 | -1.11% | NOK 49.20 | NOK 50.20 | NOK 48.60 | 327.09K |
| 2026-06-04 | NOK 49.75 | -4.33% | NOK 51.60 | NOK 51.80 | NOK 49.70 | 422.86K |
| 2026-06-03 | NOK 52.00 | -3.35% | NOK 53.80 | NOK 54.00 | NOK 51.30 | 533.61K |
| 2026-06-02 | NOK 53.80 | +3.07% | NOK 52.20 | NOK 54.20 | NOK 52.20 | 464.57K |
| 2026-06-01 | NOK 52.20 | -0.38% | NOK 52.60 | NOK 53.50 | NOK 51.40 | 711.02K |
| 2026-05-29 | NOK 52.40 | +4.80% | NOK 50.00 | NOK 53.00 | NOK 49.90 | 1.65M |
| 2026-05-28 | NOK 50.00 | +1.83% | NOK 49.25 | NOK 50.00 | NOK 48.60 | 331.15K |