Skip to main content
Zaptec ASA (OSL:ZAP)
Norway flag Norway · Delayed Price · Currency is NOK
31.00
-0.40 (-1.27%)
Mar 6, 2026, 4:26 PM CET

Zaptec ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202631.2031.6030.8531.4031.400.80%220,197
Mar 4, 202630.0531.1529.7531.1531.154.18%278,389
Mar 3, 202630.6530.6529.4029.9029.90-2.76%592,477
Mar 2, 202630.3030.9030.0030.7530.75-1.60%588,051
Feb 27, 202631.3532.0030.8531.2531.25-0.48%309,104
Feb 26, 202630.7031.5030.6031.4031.401.13%398,795
Feb 25, 202631.5031.5530.7531.0531.05-1.90%413,228
Feb 24, 202631.5032.5030.8031.6531.65-0.16%529,767
Feb 23, 202631.3532.4530.5031.7031.700.79%642,620
Feb 20, 202630.4031.4529.5031.4531.453.97%1,115,240
Feb 19, 202629.5530.5028.5530.2530.252.54%1,284,902
Feb 18, 202627.0029.5027.0029.5029.5029.39%3,961,165
Feb 17, 202623.5023.7022.8022.8022.80-4.00%703,775
Feb 16, 202623.0523.9023.0023.7523.752.81%259,816
Feb 13, 202623.5523.8023.1023.1023.10-3.95%348,705
Feb 12, 202625.0025.0023.9524.0524.05-1.43%295,377
Feb 11, 202624.6025.0024.4024.4024.40-1.41%336,977
Feb 10, 202624.0024.8523.9524.7524.753.56%279,355
Feb 9, 202623.0023.9023.0023.9023.902.80%319,174
Feb 6, 202622.4023.2522.3523.2523.253.79%312,058
Feb 5, 202622.9523.2522.4022.4022.40-3.24%438,036
Feb 4, 202622.8523.1522.6523.1523.150.65%314,464
Feb 3, 202623.0523.4522.9023.0023.00-0.86%411,157
Feb 2, 202622.6523.2022.3523.2023.200.43%234,390
Jan 30, 202622.9023.2522.6023.1023.101.32%225,602
Jan 29, 202623.3023.6022.8022.8022.80-1.72%181,798
Jan 28, 202622.6023.4522.6023.2023.201.53%252,556
Jan 27, 202623.3023.4022.8022.8522.85-1.08%363,635
Jan 26, 202622.8523.3022.7023.1023.10-0.43%320,493
Jan 23, 202622.6523.2022.3523.2023.202.43%247,185
Jan 22, 202622.3022.9522.3022.6522.651.80%375,640
Jan 21, 202622.0022.2521.4022.2522.250.45%353,497
Jan 20, 202622.1522.7021.7522.1522.15-1.12%292,410
Jan 19, 202623.1023.2522.4022.4022.40-5.68%497,750
Jan 16, 202624.1524.1523.5023.7523.75-0.63%339,681
Jan 15, 202623.0023.9523.0023.9023.903.24%255,691
Jan 14, 202623.4524.4023.1023.1523.15-1.07%552,535
Jan 13, 202623.4023.6523.0023.4023.40-0.21%361,724
Jan 12, 202623.5023.8523.3523.4523.45-0.85%371,985
Jan 9, 202623.7524.1023.5523.6523.65-0.84%194,236
Jan 8, 202624.0024.1023.5523.8523.85-1.85%255,453
Jan 7, 202624.5024.5523.9524.3024.30-1.02%263,833
Jan 6, 202624.8525.1024.5024.5524.55-0.41%324,484
Jan 5, 202625.0025.2524.6524.6524.65-0.40%328,456
Jan 2, 202625.1025.4024.5524.7524.75-0.80%220,736
Dec 30, 202524.8024.9524.5024.9524.95-0.60%316,590
Dec 29, 202523.6025.1023.6025.1025.107.73%533,996
Dec 23, 202522.7523.5522.7523.3023.301.53%185,867
Dec 22, 202523.2023.6522.8522.9522.95-1.08%225,883
Dec 19, 202524.0024.5023.2023.2023.20-4.13%417,634
Dec 18, 202523.8024.3023.3024.2024.202.11%284,574
Dec 17, 202522.7523.9022.6023.7023.703.72%397,547
Dec 16, 202522.9023.1022.4022.8522.85-0.65%296,213
Dec 15, 202522.9523.2522.7023.0023.00-1.08%231,117
Dec 12, 202523.2023.6022.7523.2523.25-0.43%409,952
Dec 11, 202523.6023.7523.1023.3523.35-1.06%410,236
Dec 10, 202524.4524.6523.6023.6023.60-2.68%336,562
Dec 9, 202523.9524.4523.8524.2524.251.04%263,357
Dec 8, 202524.0024.4023.9524.0024.00-0.62%223,704
Dec 5, 202523.8024.1523.7024.1524.151.90%239,420
Dec 4, 202523.7524.0023.4523.7023.70-0.21%146,080
Dec 3, 202524.0024.2023.5023.7523.75-0.42%239,523
Dec 2, 202523.6023.8523.4023.8523.851.06%234,780
Dec 1, 202524.0524.2523.5023.6023.60-2.48%325,265
Nov 28, 202524.5024.6023.8024.2024.20-1.02%350,169
Nov 27, 202523.4524.6022.9024.4524.456.30%678,708
Nov 26, 202522.4023.1022.4023.0023.002.91%256,431
Nov 25, 202523.0523.2522.2022.3522.35-2.19%333,031
Nov 24, 202522.9523.3022.7522.8522.851.78%248,841
Nov 21, 202523.1023.1021.7522.4522.45-4.67%1,046,335
Nov 20, 202523.7023.8523.4523.5523.55-0.42%377,513
Nov 19, 202523.5023.9523.2523.6523.650.64%264,440
Nov 18, 202524.4024.4023.4023.5023.50-5.05%319,889
Nov 17, 202524.3025.1524.0524.7524.751.64%309,095
Nov 14, 202524.8024.8023.6024.3524.35-2.40%682,549
Nov 13, 202525.6025.9524.9024.9524.95-1.77%260,792
Nov 12, 202525.5526.0525.1025.4025.40-1.36%380,270
Nov 11, 202526.4026.4025.1525.7525.75-0.77%402,482
Nov 10, 202526.3526.6525.8025.9525.95-0.38%326,804
Nov 7, 202527.3027.3025.8026.0526.05-4.93%552,780
Nov 6, 202526.5027.8525.4027.4027.401.86%754,475
Nov 5, 202527.0027.4526.0026.9026.90-5.94%1,239,693
Nov 4, 202528.9028.9026.2528.6028.60-2.05%662,353
Nov 3, 202529.6529.6529.0529.2029.20-1.18%241,844
Oct 31, 202529.4030.0529.2529.5529.550.34%149,391
Oct 30, 202530.1530.1529.2529.4529.45-3.60%303,946
Oct 29, 202529.9530.6529.9530.5530.551.83%147,567
Oct 28, 202530.3030.9030.0030.0030.00-0.66%181,911
Oct 27, 202530.6530.9529.6030.2030.200.67%234,909
Oct 24, 202530.4030.4529.6530.0030.00-266,649
Oct 23, 202530.2030.5029.6530.0030.00-0.66%177,613
Oct 22, 202531.1031.2030.1030.2030.20-4.13%250,456
Oct 21, 202531.4031.9530.8031.5031.502.61%343,684
Oct 20, 202530.3031.2030.3030.7030.700.99%287,150
Oct 17, 202531.2031.2029.9030.4030.40-3.03%332,411
Oct 16, 202530.8531.4030.3031.3531.351.62%232,907
Oct 15, 202530.7531.1530.1530.8530.852.32%292,898
Oct 14, 202529.3030.4029.0530.1530.150.33%368,903
Oct 13, 202530.5030.7529.6030.0530.05-2.75%541,489
Oct 10, 202531.6531.8030.7030.9030.90-2.52%397,108