Zaptec ASA (OSL:ZAP)
Norway
· Delayed Price · Currency is NOK 37.00
+0.75 (2.07%)
Apr 28, 2026, 4:29 PM CET
Zaptec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 29.45 | 29.90 | 29.35 | 29.35 | 29.35 | - | 192,694 |
| Mar 17, 2026 | 29.00 | 29.65 | 28.25 | 29.35 | 29.35 | 0.86% | 308,906 |
| Mar 16, 2026 | 29.30 | 29.50 | 29.00 | 29.10 | 29.10 | -0.34% | 196,970 |
| Mar 13, 2026 | 29.85 | 29.90 | 29.15 | 29.20 | 29.20 | -2.67% | 302,132 |
| Mar 12, 2026 | 30.70 | 30.70 | 30.00 | 30.00 | 30.00 | -2.44% | 256,306 |
| Mar 11, 2026 | 30.70 | 31.20 | 30.00 | 30.75 | 30.75 | -0.49% | 272,855 |
| Mar 10, 2026 | 30.35 | 30.95 | 30.25 | 30.90 | 30.90 | 3.34% | 248,963 |
| Mar 9, 2026 | 29.80 | 30.15 | 29.30 | 29.90 | 29.90 | -3.55% | 400,201 |
| Mar 6, 2026 | 31.40 | 31.75 | 30.60 | 31.00 | 31.00 | -1.27% | 267,854 |
| Mar 5, 2026 | 31.20 | 31.60 | 30.85 | 31.40 | 31.40 | 0.80% | 220,197 |
| Mar 4, 2026 | 30.05 | 31.15 | 29.75 | 31.15 | 31.15 | 4.18% | 278,389 |
| Mar 3, 2026 | 30.65 | 30.65 | 29.40 | 29.90 | 29.90 | -2.76% | 592,477 |
| Mar 2, 2026 | 30.30 | 30.90 | 30.00 | 30.75 | 30.75 | -1.60% | 588,051 |
| Feb 27, 2026 | 31.35 | 32.00 | 30.85 | 31.25 | 31.25 | -0.48% | 309,104 |
| Feb 26, 2026 | 30.70 | 31.50 | 30.60 | 31.40 | 31.40 | 1.13% | 398,795 |
| Feb 25, 2026 | 31.50 | 31.55 | 30.75 | 31.05 | 31.05 | -1.90% | 413,228 |
| Feb 24, 2026 | 31.50 | 32.50 | 30.80 | 31.65 | 31.65 | -0.16% | 529,767 |
| Feb 23, 2026 | 31.35 | 32.45 | 30.50 | 31.70 | 31.70 | 0.79% | 642,620 |
| Feb 20, 2026 | 30.40 | 31.45 | 29.50 | 31.45 | 31.45 | 3.97% | 1,115,240 |
| Feb 19, 2026 | 29.55 | 30.50 | 28.55 | 30.25 | 30.25 | 2.54% | 1,284,902 |
| Feb 18, 2026 | 27.00 | 29.50 | 27.00 | 29.50 | 29.50 | 29.39% | 3,961,165 |
| Feb 17, 2026 | 23.50 | 23.70 | 22.80 | 22.80 | 22.80 | -4.00% | 703,775 |
| Feb 16, 2026 | 23.05 | 23.90 | 23.00 | 23.75 | 23.75 | 2.81% | 259,816 |
| Feb 13, 2026 | 23.55 | 23.80 | 23.10 | 23.10 | 23.10 | -3.95% | 348,705 |
| Feb 12, 2026 | 25.00 | 25.00 | 23.95 | 24.05 | 24.05 | -1.43% | 295,377 |
| Feb 11, 2026 | 24.60 | 25.00 | 24.40 | 24.40 | 24.40 | -1.41% | 336,977 |
| Feb 10, 2026 | 24.00 | 24.85 | 23.95 | 24.75 | 24.75 | 3.56% | 279,355 |
| Feb 9, 2026 | 23.00 | 23.90 | 23.00 | 23.90 | 23.90 | 2.80% | 319,174 |
| Feb 6, 2026 | 22.40 | 23.25 | 22.35 | 23.25 | 23.25 | 3.79% | 312,058 |
| Feb 5, 2026 | 22.95 | 23.25 | 22.40 | 22.40 | 22.40 | -3.24% | 438,036 |
| Feb 4, 2026 | 22.85 | 23.15 | 22.65 | 23.15 | 23.15 | 0.65% | 314,464 |
| Feb 3, 2026 | 23.05 | 23.45 | 22.90 | 23.00 | 23.00 | -0.86% | 411,157 |
| Feb 2, 2026 | 22.65 | 23.20 | 22.35 | 23.20 | 23.20 | 0.43% | 234,390 |
| Jan 30, 2026 | 22.90 | 23.25 | 22.60 | 23.10 | 23.10 | 1.32% | 225,602 |
| Jan 29, 2026 | 23.30 | 23.60 | 22.80 | 22.80 | 22.80 | -1.72% | 181,798 |
| Jan 28, 2026 | 22.60 | 23.45 | 22.60 | 23.20 | 23.20 | 1.53% | 252,556 |
| Jan 27, 2026 | 23.30 | 23.40 | 22.80 | 22.85 | 22.85 | -1.08% | 363,635 |
| Jan 26, 2026 | 22.85 | 23.30 | 22.70 | 23.10 | 23.10 | -0.43% | 320,493 |
| Jan 23, 2026 | 22.65 | 23.20 | 22.35 | 23.20 | 23.20 | 2.43% | 247,185 |
| Jan 22, 2026 | 22.30 | 22.95 | 22.30 | 22.65 | 22.65 | 1.80% | 375,640 |
| Jan 21, 2026 | 22.00 | 22.25 | 21.40 | 22.25 | 22.25 | 0.45% | 353,497 |
| Jan 20, 2026 | 22.15 | 22.70 | 21.75 | 22.15 | 22.15 | -1.12% | 292,410 |
| Jan 19, 2026 | 23.10 | 23.25 | 22.40 | 22.40 | 22.40 | -5.68% | 497,750 |
| Jan 16, 2026 | 24.15 | 24.15 | 23.50 | 23.75 | 23.75 | -0.63% | 339,681 |
| Jan 15, 2026 | 23.00 | 23.95 | 23.00 | 23.90 | 23.90 | 3.24% | 255,691 |
| Jan 14, 2026 | 23.45 | 24.40 | 23.10 | 23.15 | 23.15 | -1.07% | 552,535 |
| Jan 13, 2026 | 23.40 | 23.65 | 23.00 | 23.40 | 23.40 | -0.21% | 361,724 |
| Jan 12, 2026 | 23.50 | 23.85 | 23.35 | 23.45 | 23.45 | -0.85% | 371,985 |
| Jan 9, 2026 | 23.75 | 24.10 | 23.55 | 23.65 | 23.65 | -0.84% | 194,236 |
| Jan 8, 2026 | 24.00 | 24.10 | 23.55 | 23.85 | 23.85 | -1.85% | 255,453 |
| Jan 7, 2026 | 24.50 | 24.55 | 23.95 | 24.30 | 24.30 | -1.02% | 263,833 |
| Jan 6, 2026 | 24.85 | 25.10 | 24.50 | 24.55 | 24.55 | -0.41% | 324,484 |
| Jan 5, 2026 | 25.00 | 25.25 | 24.65 | 24.65 | 24.65 | -0.40% | 328,456 |
| Jan 2, 2026 | 25.10 | 25.40 | 24.55 | 24.75 | 24.75 | -0.80% | 220,736 |
| Dec 30, 2025 | 24.80 | 24.95 | 24.50 | 24.95 | 24.95 | -0.60% | 316,590 |
| Dec 29, 2025 | 23.60 | 25.10 | 23.60 | 25.10 | 25.10 | 7.73% | 533,996 |
| Dec 23, 2025 | 22.75 | 23.55 | 22.75 | 23.30 | 23.30 | 1.53% | 185,867 |
| Dec 22, 2025 | 23.20 | 23.65 | 22.85 | 22.95 | 22.95 | -1.08% | 225,883 |
| Dec 19, 2025 | 24.00 | 24.50 | 23.20 | 23.20 | 23.20 | -4.13% | 417,634 |
| Dec 18, 2025 | 23.80 | 24.30 | 23.30 | 24.20 | 24.20 | 2.11% | 284,574 |
| Dec 17, 2025 | 22.75 | 23.90 | 22.60 | 23.70 | 23.70 | 3.72% | 397,547 |
| Dec 16, 2025 | 22.90 | 23.10 | 22.40 | 22.85 | 22.85 | -0.65% | 296,213 |
| Dec 15, 2025 | 22.95 | 23.25 | 22.70 | 23.00 | 23.00 | -1.08% | 231,117 |
| Dec 12, 2025 | 23.20 | 23.60 | 22.75 | 23.25 | 23.25 | -0.43% | 409,952 |
| Dec 11, 2025 | 23.60 | 23.75 | 23.10 | 23.35 | 23.35 | -1.06% | 410,236 |
| Dec 10, 2025 | 24.45 | 24.65 | 23.60 | 23.60 | 23.60 | -2.68% | 336,562 |
| Dec 9, 2025 | 23.95 | 24.45 | 23.85 | 24.25 | 24.25 | 1.04% | 263,357 |
| Dec 8, 2025 | 24.00 | 24.40 | 23.95 | 24.00 | 24.00 | -0.62% | 223,704 |
| Dec 5, 2025 | 23.80 | 24.15 | 23.70 | 24.15 | 24.15 | 1.90% | 239,420 |
| Dec 4, 2025 | 23.75 | 24.00 | 23.45 | 23.70 | 23.70 | -0.21% | 146,080 |
| Dec 3, 2025 | 24.00 | 24.20 | 23.50 | 23.75 | 23.75 | -0.42% | 239,523 |
| Dec 2, 2025 | 23.60 | 23.85 | 23.40 | 23.85 | 23.85 | 1.06% | 234,780 |
| Dec 1, 2025 | 24.05 | 24.25 | 23.50 | 23.60 | 23.60 | -2.48% | 325,265 |
| Nov 28, 2025 | 24.50 | 24.60 | 23.80 | 24.20 | 24.20 | -1.02% | 350,169 |