Oslo - Delayed Quote NOK

Zaptec ASA (ZAP.OL)

Compare
8.85 +0.08 (+0.97%)
At close: November 15 at 4:25 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 8.51 9.05 8.45 8.85 8.85 599,175
Nov 14, 2024 9.28 9.28 8.77 8.77 8.77 2,249,170
Nov 13, 2024 10.00 10.19 9.40 9.40 9.40 2,934,899
Nov 12, 2024 11.48 11.95 11.22 11.80 11.80 673,899
Nov 11, 2024 10.65 11.53 10.65 11.45 11.45 570,305
Nov 8, 2024 10.42 10.66 10.35 10.63 10.63 383,527
Nov 7, 2024 10.50 10.68 10.31 10.50 10.50 436,998
Nov 6, 2024 10.65 11.08 10.40 10.45 10.45 332,876
Nov 5, 2024 10.72 10.94 10.63 10.71 10.71 202,842
Nov 4, 2024 10.85 11.10 10.73 10.73 10.73 146,886
Nov 1, 2024 10.82 11.07 10.66 10.90 10.90 224,373
Oct 31, 2024 11.40 11.40 10.83 10.93 10.93 317,952
Oct 30, 2024 11.00 11.20 10.85 11.08 11.08 119,916
Oct 29, 2024 11.37 11.40 10.90 10.90 10.90 288,543
Oct 28, 2024 11.29 11.40 11.10 11.26 11.26 293,016
Oct 25, 2024 10.90 11.30 10.74 11.30 11.30 418,203
Oct 24, 2024 10.74 11.09 10.72 10.94 10.94 125,467
Oct 23, 2024 11.00 11.12 10.70 10.71 10.71 211,084
Oct 22, 2024 10.87 11.05 10.74 11.05 11.05 121,198
Oct 21, 2024 10.87 11.27 10.81 10.91 10.91 197,246
Oct 18, 2024 10.71 11.29 10.70 11.01 11.01 383,068
Oct 17, 2024 10.50 10.87 10.50 10.78 10.78 263,547
Oct 16, 2024 10.65 10.65 10.32 10.50 10.50 292,027
Oct 15, 2024 10.50 10.78 10.41 10.69 10.69 212,483
Oct 14, 2024 10.51 10.73 10.51 10.62 10.62 147,104
Oct 11, 2024 10.75 10.87 10.48 10.74 10.74 145,385
Oct 10, 2024 10.65 10.79 10.46 10.61 10.61 123,892
Oct 9, 2024 10.48 10.90 10.48 10.84 10.84 230,615
Oct 8, 2024 10.70 10.70 10.35 10.48 10.48 159,638
Oct 7, 2024 10.74 10.75 10.50 10.64 10.64 155,453
Oct 4, 2024 10.49 10.76 10.40 10.59 10.59 246,127
Oct 3, 2024 10.45 10.57 10.30 10.47 10.47 208,858
Oct 2, 2024 10.95 11.05 10.14 10.35 10.35 505,161
Oct 1, 2024 11.30 11.30 10.90 10.91 10.91 173,000
Sep 30, 2024 11.00 11.14 10.83 11.07 11.07 151,417
Sep 27, 2024 10.70 11.33 10.70 10.98 10.98 235,795
Sep 26, 2024 10.70 11.02 10.70 11.02 11.02 277,256
Sep 25, 2024 10.76 11.05 10.61 10.87 10.87 146,835
Sep 24, 2024 10.55 10.82 10.40 10.78 10.78 543,702
Sep 23, 2024 11.30 11.30 10.58 10.58 10.58 403,279
Sep 20, 2024 11.45 11.45 10.90 11.08 11.08 222,978
Sep 19, 2024 11.11 11.58 11.11 11.27 11.27 97,377
Sep 18, 2024 11.10 11.41 11.00 11.13 11.13 127,390
Sep 17, 2024 11.70 11.70 11.26 11.37 11.37 334,400
Sep 16, 2024 11.15 11.40 11.08 11.40 11.40 123,488
Sep 13, 2024 11.47 11.54 11.09 11.35 11.35 146,103
Sep 12, 2024 10.76 11.37 10.76 11.08 11.08 249,906
Sep 11, 2024 10.88 10.88 10.43 10.63 10.63 245,074
Sep 10, 2024 10.58 10.82 10.38 10.43 10.43 495,435
Sep 9, 2024 11.04 11.15 10.68 10.70 10.70 475,149
Sep 6, 2024 11.34 11.65 11.01 11.02 11.02 450,124
Sep 5, 2024 11.96 12.06 11.36 11.36 11.36 460,392
Sep 4, 2024 12.68 12.70 11.95 12.00 12.00 530,410
Sep 3, 2024 13.50 13.55 12.60 12.61 12.61 328,415
Sep 2, 2024 14.10 14.24 13.36 13.41 13.41 465,958
Aug 30, 2024 13.75 14.66 13.50 14.15 14.15 835,108
Aug 29, 2024 12.20 13.70 12.20 13.67 13.67 685,900
Aug 28, 2024 12.68 12.68 12.22 12.50 12.50 303,543
Aug 27, 2024 12.25 12.36 11.88 12.33 12.33 509,492
Aug 26, 2024 12.25 12.50 11.75 12.15 12.15 310,425
Aug 23, 2024 12.28 12.44 12.06 12.25 12.25 263,990
Aug 22, 2024 12.61 13.29 12.21 12.31 12.31 588,732
Aug 21, 2024 12.30 13.39 12.30 12.70 12.70 2,181,865
Aug 20, 2024 11.10 11.17 10.50 10.56 10.56 297,215
Aug 19, 2024 10.62 11.20 10.62 11.03 11.03 211,874
Aug 16, 2024 10.55 10.80 10.49 10.55 10.55 97,228
Aug 15, 2024 10.25 10.66 10.15 10.51 10.51 189,465
Aug 14, 2024 10.27 10.43 10.23 10.30 10.30 110,312
Aug 13, 2024 10.30 10.52 10.15 10.25 10.25 188,861
Aug 12, 2024 10.55 10.60 10.40 10.57 10.57 92,720
Aug 9, 2024 10.50 10.50 10.28 10.34 10.34 110,145
Aug 8, 2024 10.26 10.32 10.05 10.32 10.32 140,380
Aug 7, 2024 10.31 10.64 10.21 10.42 10.42 135,286
Aug 6, 2024 10.18 10.50 10.06 10.34 10.34 355,185
Aug 5, 2024 10.50 10.50 9.75 9.89 9.89 823,895
Aug 2, 2024 11.25 11.25 10.80 10.86 10.86 388,060
Aug 1, 2024 11.56 11.60 11.32 11.32 11.32 95,702
Jul 31, 2024 11.32 11.67 11.32 11.50 11.50 94,790
Jul 30, 2024 11.50 11.70 11.27 11.41 11.41 94,418
Jul 29, 2024 11.49 11.75 11.38 11.53 11.53 91,634
Jul 26, 2024 11.52 11.83 11.44 11.58 11.58 121,921
Jul 25, 2024 11.90 12.25 11.52 11.59 11.59 276,345
Jul 24, 2024 11.90 12.37 11.72 12.14 12.14 250,722
Jul 23, 2024 11.20 11.91 11.10 11.79 11.79 334,817
Jul 22, 2024 11.31 11.44 11.13 11.13 11.13 203,654
Jul 19, 2024 11.55 11.66 11.41 11.42 11.42 100,341
Jul 18, 2024 11.42 11.79 11.30 11.79 11.79 172,506
Jul 17, 2024 11.45 11.79 11.37 11.40 11.40 81,340
Jul 16, 2024 11.37 11.82 11.32 11.56 11.56 171,645
Jul 15, 2024 11.50 11.58 11.25 11.29 11.29 136,347
Jul 12, 2024 11.01 11.64 11.01 11.63 11.63 237,077
Jul 11, 2024 11.25 11.39 11.03 11.21 11.21 268,918
Jul 10, 2024 11.52 11.64 11.13 11.17 11.17 298,882
Jul 9, 2024 11.75 11.95 11.54 11.54 11.54 223,101
Jul 8, 2024 11.80 11.91 11.75 11.77 11.77 120,639
Jul 5, 2024 11.92 12.11 11.80 11.80 11.80 167,443
Jul 4, 2024 12.15 12.15 11.85 11.86 11.86 163,420
Jul 3, 2024 11.90 12.18 11.85 12.15 12.15 262,301
Jul 2, 2024 12.15 12.18 11.81 11.90 11.90 288,356
Jul 1, 2024 12.80 12.80 12.02 12.02 12.02 562,445
Jun 28, 2024 12.00 13.08 11.82 12.65 12.65 563,843
Jun 27, 2024 11.95 12.11 11.77 11.96 11.96 185,228
Jun 26, 2024 12.36 12.53 11.91 11.97 11.97 278,069
Jun 25, 2024 12.68 12.75 12.25 12.31 12.31 147,740
Jun 24, 2024 12.53 12.80 12.52 12.75 12.75 80,338
Jun 21, 2024 12.53 12.84 12.40 12.81 12.81 102,752
Jun 20, 2024 12.47 12.70 12.40 12.70 12.70 148,883
Jun 19, 2024 12.50 12.87 12.42 12.60 12.60 127,984
Jun 18, 2024 12.60 12.90 12.44 12.45 12.45 210,640
Jun 17, 2024 12.60 13.05 12.60 12.88 12.88 162,476
Jun 14, 2024 12.90 12.90 12.66 12.70 12.70 104,766
Jun 13, 2024 12.95 13.17 12.56 12.93 12.93 256,637
Jun 12, 2024 13.00 13.34 13.00 13.32 13.32 88,721
Jun 11, 2024 13.16 13.47 12.92 13.30 13.30 174,775
Jun 10, 2024 13.08 13.31 13.03 13.18 13.18 90,932
Jun 7, 2024 13.31 13.49 13.01 13.27 13.27 193,521
Jun 6, 2024 13.61 13.73 13.31 13.32 13.32 180,743
Jun 5, 2024 13.93 13.93 13.50 13.62 13.62 91,275
Jun 4, 2024 13.90 14.19 13.57 13.63 13.63 322,199
Jun 3, 2024 13.50 13.99 13.36 13.42 13.42 360,768
May 31, 2024 14.19 14.37 13.24 13.58 13.58 499,051
May 30, 2024 13.65 14.32 13.64 14.19 14.19 198,771
May 29, 2024 14.00 14.20 13.78 13.78 13.78 217,468
May 28, 2024 14.25 14.57 14.05 14.11 14.11 559,955
May 27, 2024 13.37 14.29 13.37 14.15 14.15 466,291
May 24, 2024 13.97 13.97 13.22 13.39 13.39 250,015
May 23, 2024 12.60 13.97 12.60 13.50 13.50 755,797
May 22, 2024 12.35 13.16 12.26 12.67 12.67 497,689
May 21, 2024 12.22 12.52 12.14 12.18 12.18 384,316
May 16, 2024 12.47 12.69 12.25 12.33 12.33 380,947
May 15, 2024 12.48 12.69 12.12 12.47 12.47 259,156
May 14, 2024 12.16 12.71 12.00 12.36 12.36 407,948
May 13, 2024 12.09 12.27 11.90 12.17 12.17 310,513
May 10, 2024 11.90 12.34 11.90 12.09 12.09 395,070
May 8, 2024 12.50 12.50 11.57 11.79 11.79 2,183,920
May 7, 2024 12.00 13.40 11.65 12.66 12.66 1,760,045
May 6, 2024 12.70 13.00 12.23 12.40 12.40 1,142,251
May 3, 2024 13.16 13.16 12.27 12.70 12.70 1,156,584
May 2, 2024 13.50 13.69 12.88 12.88 12.88 691,025
Apr 30, 2024 13.79 14.00 13.40 13.43 13.43 427,410
Apr 29, 2024 13.60 14.37 13.51 13.79 13.79 266,372
Apr 26, 2024 14.00 14.11 13.50 13.60 13.60 375,356
Apr 25, 2024 13.97 14.67 13.35 13.50 13.50 618,427
Apr 24, 2024 14.00 14.00 13.25 13.80 13.80 455,499
Apr 23, 2024 13.29 13.75 13.21 13.75 13.75 421,376
Apr 22, 2024 13.50 14.00 13.22 13.40 13.40 455,216
Apr 19, 2024 13.53 13.82 13.06 13.67 13.67 446,785
Apr 18, 2024 13.80 14.13 13.53 13.59 13.59 274,057
Apr 17, 2024 14.47 14.47 13.75 13.79 13.79 499,465
Apr 16, 2024 14.12 14.29 13.95 14.04 14.04 264,064
Apr 15, 2024 14.35 14.44 13.90 14.37 14.37 409,785
Apr 12, 2024 15.00 15.00 14.30 14.37 14.37 706,144
Apr 11, 2024 14.95 14.99 14.51 14.72 14.72 270,605
Apr 10, 2024 15.40 15.40 14.75 14.79 14.79 414,325
Apr 9, 2024 15.00 15.55 14.67 15.10 15.10 539,298
Apr 8, 2024 15.69 15.69 15.01 15.02 15.02 447,086
Apr 5, 2024 15.84 16.04 15.68 15.70 15.70 256,143
Apr 4, 2024 15.94 16.32 15.79 15.96 15.96 327,429
Apr 3, 2024 16.58 16.72 15.86 15.94 15.94 458,191
Apr 2, 2024 17.30 17.30 16.55 16.58 16.58 260,541
Mar 27, 2024 17.20 17.34 16.87 17.30 17.30 106,829
Mar 26, 2024 16.72 17.25 16.72 17.20 17.20 124,654
Mar 25, 2024 16.59 17.35 16.59 16.71 16.71 277,179
Mar 22, 2024 16.04 16.88 16.04 16.88 16.88 135,286
Mar 21, 2024 16.10 16.60 16.10 16.36 16.36 224,566
Mar 20, 2024 16.03 16.45 16.03 16.10 16.10 152,080
Mar 19, 2024 15.86 16.38 15.73 16.24 16.24 217,127
Mar 18, 2024 16.31 16.43 15.76 15.78 15.78 275,414
Mar 15, 2024 16.33 16.58 16.15 16.31 16.31 263,849
Mar 14, 2024 16.64 17.00 16.46 16.46 16.46 215,557
Mar 13, 2024 16.66 16.96 16.55 16.57 16.57 302,765
Mar 12, 2024 17.19 17.23 16.65 16.86 16.86 277,344
Mar 11, 2024 17.14 17.42 16.72 16.89 16.89 394,616
Mar 8, 2024 17.61 17.81 17.27 17.42 17.42 201,091
Mar 7, 2024 17.64 18.19 17.48 17.92 17.92 314,224
Mar 6, 2024 17.12 17.77 17.01 17.75 17.75 175,416
Mar 5, 2024 16.60 17.26 16.55 17.26 17.26 334,224
Mar 4, 2024 17.10 17.44 16.60 16.75 16.75 331,405
Mar 1, 2024 17.50 17.55 17.00 17.03 17.03 288,081
Feb 29, 2024 17.00 17.75 16.68 17.41 17.41 536,312
Feb 28, 2024 17.68 17.74 16.93 17.05 17.05 661,194
Feb 27, 2024 17.70 18.12 17.56 17.74 17.74 296,202
Feb 26, 2024 18.23 18.37 17.78 18.00 18.00 583,790
Feb 23, 2024 19.01 19.38 18.33 18.33 18.33 743,335
Feb 22, 2024 19.85 19.85 18.60 19.00 19.00 1,353,635
Feb 21, 2024 23.42 23.42 19.00 20.00 20.00 3,259,043
Feb 20, 2024 23.78 24.38 22.30 22.30 22.30 660,841
Feb 19, 2024 23.66 23.82 22.82 23.78 23.78 729,021
Feb 16, 2024 22.50 23.80 22.50 23.78 23.78 926,403
Feb 15, 2024 21.50 22.32 21.50 22.32 22.32 216,610
Feb 14, 2024 22.28 22.34 21.84 21.84 21.84 146,724
Feb 13, 2024 23.38 23.56 22.18 22.18 22.18 427,994
Feb 12, 2024 23.76 24.02 23.18 23.50 23.50 449,045
Feb 9, 2024 22.60 24.00 22.60 23.42 23.42 498,481
Feb 8, 2024 22.94 23.18 21.70 22.80 22.80 265,789
Feb 7, 2024 22.38 22.52 21.92 22.14 22.14 189,658
Feb 6, 2024 22.98 23.16 22.20 22.60 22.60 276,636
Feb 5, 2024 22.88 23.64 22.82 22.92 22.92 275,701
Feb 2, 2024 23.00 23.40 22.56 22.56 22.56 293,456
Feb 1, 2024 22.48 23.26 21.88 23.08 23.08 220,780
Jan 31, 2024 22.60 22.88 22.20 22.52 22.52 147,245
Jan 30, 2024 22.94 23.16 22.02 22.58 22.58 448,051
Jan 29, 2024 23.78 23.78 22.50 22.66 22.66 290,465
Jan 26, 2024 22.68 23.64 22.28 23.20 23.20 996,193
Jan 25, 2024 22.04 22.90 21.78 22.82 22.82 489,289
Jan 24, 2024 20.92 22.36 20.60 22.36 22.36 1,009,807
Jan 23, 2024 20.00 20.74 20.00 20.66 20.66 351,835
Jan 22, 2024 20.60 20.68 19.90 20.10 20.10 504,300
Jan 19, 2024 20.88 21.30 20.40 20.40 20.40 283,702
Jan 18, 2024 20.30 20.98 20.30 20.96 20.96 180,472
Jan 17, 2024 20.80 20.80 20.10 20.42 20.42 259,143
Jan 16, 2024 21.10 21.50 20.84 20.84 20.84 410,404
Jan 15, 2024 21.00 21.62 20.88 21.50 21.50 314,877
Jan 12, 2024 21.00 21.78 21.00 21.60 21.60 420,038
Jan 11, 2024 20.80 21.34 20.36 20.98 20.98 1,106,419
Jan 10, 2024 20.06 20.92 20.06 20.46 20.46 861,584
Jan 9, 2024 19.90 20.18 19.57 19.60 19.60 232,445
Jan 8, 2024 20.48 20.60 19.68 19.80 19.80 253,830
Jan 5, 2024 20.16 20.58 19.86 20.48 20.48 345,558
Jan 4, 2024 19.51 20.44 19.51 20.44 20.44 347,707
Jan 3, 2024 20.50 20.60 19.50 19.50 19.50 724,833
Jan 2, 2024 21.76 21.76 20.50 20.70 20.70 784,622
Dec 29, 2023 21.40 21.90 21.00 21.78 21.78 595,871
Dec 28, 2023 22.00 22.70 21.42 21.58 21.58 570,251
Dec 27, 2023 23.00 23.08 21.62 22.10 22.10 843,818
Dec 22, 2023 22.72 23.84 22.64 22.92 22.92 1,687,933
Dec 21, 2023 20.10 22.38 19.88 22.10 22.10 2,407,293
Dec 20, 2023 18.71 20.70 18.56 19.62 19.62 2,593,633
Dec 19, 2023 17.16 17.86 17.16 17.73 17.73 471,831
Dec 18, 2023 17.32 17.92 17.16 17.29 17.29 289,167
Dec 15, 2023 17.88 18.10 17.36 17.51 17.51 474,909
Dec 14, 2023 17.20 18.43 17.20 17.88 17.88 909,841
Dec 13, 2023 16.93 17.49 16.86 17.16 17.16 454,689
Dec 12, 2023 17.48 17.50 16.90 16.92 16.92 219,299
Dec 11, 2023 17.26 17.45 17.11 17.38 17.38 294,909
Dec 8, 2023 16.80 17.90 16.80 17.26 17.26 535,544
Dec 7, 2023 17.50 17.50 16.81 17.00 17.00 317,572
Dec 6, 2023 17.95 18.21 17.11 17.46 17.46 378,176
Dec 5, 2023 16.97 18.10 16.55 17.80 17.80 694,365
Dec 4, 2023 16.50 17.37 16.50 16.76 16.76 560,042
Dec 1, 2023 16.40 16.99 16.40 16.60 16.60 579,497
Nov 30, 2023 16.30 16.49 16.07 16.30 16.30 206,065
Nov 29, 2023 16.10 16.52 15.99 16.18 16.18 233,055
Nov 28, 2023 16.50 16.66 15.66 16.07 16.07 691,170
Nov 27, 2023 16.40 17.30 16.25 16.40 16.40 583,860
Nov 24, 2023 16.40 16.58 16.20 16.53 16.53 420,032
Nov 23, 2023 16.22 16.84 16.20 16.38 16.38 660,724
Nov 22, 2023 17.90 17.92 16.18 16.22 16.22 1,984,808
Nov 21, 2023 18.30 18.49 17.70 18.44 18.44 699,076
Nov 20, 2023 19.09 19.09 18.21 18.38 18.38 622,712
Nov 17, 2023 18.90 19.37 18.67 18.67 18.67 376,957
Nov 16, 2023 20.00 20.36 18.74 18.84 18.84 822,135
Nov 15, 2023 22.30 22.74 19.75 19.75 19.75 1,863,586

Related Tickers