Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Zaptec ASA (ZAP.OL)

17.80
+0.88
+(5.20%)
At close: April 28 at 4:25:28 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202517.0817.9216.8017.8017.80360,914
Apr 25, 202516.8017.2616.6016.9216.92192,499
Apr 24, 202516.6016.6216.0016.6016.60159,822
Apr 23, 202516.2016.7616.0016.4416.44183,067
Apr 22, 202516.8017.1015.8015.8815.88322,848
Apr 16, 202516.5016.6615.9016.6216.62151,855
Apr 15, 202516.2416.4816.0016.3016.30167,736
Apr 14, 202516.0016.2815.7616.1616.16205,625
Apr 11, 202515.7015.8615.1815.4815.48171,786
Apr 10, 202516.4016.6615.4215.6015.60501,118
Apr 9, 202515.4015.5814.6014.6014.60335,015
Apr 8, 202515.0015.8215.0015.6415.64548,752
Apr 7, 202513.3014.5812.8014.3814.38497,476
Apr 4, 202515.0315.4914.2214.2514.25689,148
Apr 3, 202515.0515.5514.9115.4015.40326,598
Apr 2, 202516.3816.3815.5115.7615.76171,748
Apr 1, 202516.6317.0716.1016.1516.15163,090
Mar 31, 202516.8217.0016.1916.5016.50341,796
Mar 28, 202518.3018.3017.3117.3117.31254,001
Mar 27, 202517.8918.5417.1218.3018.30533,166
Mar 26, 202517.2017.6117.0017.5217.52155,513
Mar 25, 202517.3517.5017.0417.2017.20160,550
Mar 24, 202517.9018.0117.3017.4417.44310,460
Mar 21, 202518.0018.1317.7217.9717.97146,582
Mar 20, 202518.8018.9717.9218.2018.20194,480
Mar 19, 202518.3018.4917.8318.4118.41208,590
Mar 18, 202517.8418.7217.8318.2018.20517,451
Mar 17, 202517.3417.4517.0617.2917.29160,931
Mar 14, 202517.4617.4616.7217.1517.15165,121
Mar 13, 202516.9017.5516.5116.8716.87338,003
Mar 12, 202516.3816.9915.9316.8516.85460,420
Mar 11, 202514.5615.7414.5615.5215.52367,884
Mar 10, 202516.2716.2914.8315.0015.00588,226
Mar 7, 202516.0016.4415.9216.2716.27277,892
Mar 6, 202516.4916.8016.1516.2016.20423,030
Mar 5, 202516.8017.4716.5016.5616.56467,491
Mar 4, 202516.8016.9516.2816.4916.49532,116
Mar 3, 202517.7017.7516.7017.3317.33784,810
Feb 28, 202518.6918.6917.7518.1318.13494,789
Feb 27, 202518.7819.3918.5518.8118.81388,594
Feb 26, 202519.0019.6118.6719.0019.00633,658
Feb 25, 202518.5819.0418.2518.8018.80359,288
Feb 24, 202518.9019.3818.5018.5518.55875,866
Feb 21, 202520.0620.3618.4718.7518.75947,935
Feb 20, 202518.5020.4018.2020.4020.401,923,887
Feb 19, 202515.8517.7015.8017.7017.703,671,928
Feb 18, 202514.0014.4013.7014.0014.00690,398
Feb 17, 202514.5714.5713.1213.9113.91831,563
Feb 14, 202515.2015.2014.5714.6114.61243,828
Feb 13, 202515.4015.4014.8215.0215.02282,393
Feb 12, 202514.4115.5014.2615.0815.08442,018
Feb 11, 202514.1014.4814.0314.3814.38226,793
Feb 10, 202514.2014.4013.9014.1014.10120,282
Feb 7, 202514.1014.6814.0014.1514.15254,399
Feb 6, 202514.1614.1713.6714.1014.10236,512
Feb 5, 202514.0014.2013.8413.9513.95110,643
Feb 4, 202513.9514.3513.5013.9413.94132,951
Feb 3, 202514.2014.2213.6414.0214.02227,879
Jan 31, 202514.3014.6214.1014.3614.36236,865
Jan 30, 202514.4514.5014.0414.2514.25461,628
Jan 29, 202513.8014.7913.6314.5114.51492,698
Jan 28, 202514.3014.4013.3313.9013.90640,745
Jan 27, 202513.7214.2513.1014.0214.02486,470
Jan 24, 202514.8415.1514.0614.1314.13712,780
Jan 23, 202513.8014.8413.6114.6514.651,421,032
Jan 22, 202512.1913.8312.1913.8013.801,587,425
Jan 21, 202511.3511.9211.3011.9211.92656,870
Jan 20, 202511.4011.4911.1411.4811.48271,530
Jan 17, 202510.5411.4910.5411.4511.45380,825
Jan 16, 202511.1011.2410.7510.7510.75214,151
Jan 15, 202510.8211.1010.7411.0411.04220,414
Jan 14, 202510.5410.9210.5010.8210.82326,741
Jan 13, 202511.1011.1010.5410.5410.54224,747
Jan 10, 202510.7911.1510.5811.0311.03334,802
Jan 9, 202511.0011.0110.6610.8310.83218,247
Jan 8, 202510.9211.0710.6110.6310.63348,844
Jan 7, 202511.2011.2810.9511.1211.12517,750
Jan 6, 202511.2011.8811.1911.1911.19698,572
Jan 3, 202511.2011.2010.6911.1211.12426,225
Jan 2, 202511.2411.4011.0011.2011.20753,444
Dec 30, 202410.5011.1610.4510.9310.931,076,268
Dec 27, 202410.4410.8710.0510.4310.43601,598
Dec 23, 20249.7010.399.7010.3910.39698,144
Dec 20, 20249.559.829.489.729.72883,988
Dec 19, 20249.6710.199.669.779.771,478,508
Dec 18, 20249.059.549.009.369.36499,556
Dec 17, 20248.909.268.839.209.20493,251
Dec 16, 20249.109.308.928.928.92289,564
Dec 13, 20249.479.509.179.279.27317,125
Dec 12, 20249.029.659.029.319.31458,958
Dec 11, 20249.209.239.029.029.02363,835
Dec 10, 20249.279.409.239.249.24131,865
Dec 9, 20249.609.609.319.399.39228,244
Dec 6, 20249.199.759.199.609.60358,947
Dec 5, 20249.309.379.159.189.18275,331
Dec 4, 20249.109.499.109.309.30235,113
Dec 3, 20249.509.599.199.269.26264,578
Dec 2, 20249.449.699.289.559.55251,659
Nov 29, 20249.439.869.439.609.60199,320
Nov 28, 20249.509.659.209.459.45363,214
Nov 27, 20249.949.989.519.529.52155,589
Nov 26, 20249.5610.109.519.949.94423,620
Nov 25, 20249.409.829.309.649.64371,023
Nov 22, 20249.069.488.909.419.41361,279
Nov 21, 20249.109.249.109.199.19147,995
Nov 20, 20249.019.278.989.209.20515,659
Nov 19, 20249.309.489.019.069.06425,110
Nov 18, 20248.679.488.679.359.35338,542
Nov 15, 20248.519.058.458.858.85599,175
Nov 14, 20249.289.288.778.778.772,249,170
Nov 13, 202410.0010.199.409.409.402,934,899
Nov 12, 202411.4811.9511.2211.8011.80673,899
Nov 11, 202410.6511.5310.6511.4511.45570,305
Nov 8, 202410.4210.6610.3510.6310.63383,527
Nov 7, 202410.5010.6810.3110.5010.50436,998
Nov 6, 202410.6511.0810.4010.4510.45332,876
Nov 5, 202410.7210.9410.6310.7110.71202,842
Nov 4, 202410.8511.1010.7310.7310.73146,886
Nov 1, 202410.8211.0710.6610.9010.90224,373
Oct 31, 202411.4011.4010.8310.9310.93317,952
Oct 30, 202411.0011.2010.8511.0811.08119,916
Oct 29, 202411.3711.4010.9010.9010.90288,543
Oct 28, 202411.2911.4011.1011.2611.26293,016
Oct 25, 202410.9011.3010.7411.3011.30418,203
Oct 24, 202410.7411.0910.7210.9410.94125,467
Oct 23, 202411.0011.1210.7010.7110.71211,084
Oct 22, 202410.8711.0510.7411.0511.05121,198
Oct 21, 202410.8711.2710.8110.9110.91197,246
Oct 18, 202410.7111.2910.7011.0111.01383,068
Oct 17, 202410.5010.8710.5010.7810.78263,547
Oct 16, 202410.6510.6510.3210.5010.50292,027
Oct 15, 202410.5010.7810.4110.6910.69212,483
Oct 14, 202410.5110.7310.5110.6210.62147,104
Oct 11, 202410.7510.8710.4810.7410.74145,385
Oct 10, 202410.6510.7910.4610.6110.61123,892
Oct 9, 202410.4810.9010.4810.8410.84230,615
Oct 8, 202410.7010.7010.3510.4810.48159,638
Oct 7, 202410.7410.7510.5010.6410.64155,453
Oct 4, 202410.4910.7610.4010.5910.59246,127
Oct 3, 202410.4510.5710.3010.4710.47208,858
Oct 2, 202410.9511.0510.1410.3510.35505,161
Oct 1, 202411.3011.3010.9010.9110.91173,000
Sep 30, 202411.0011.1410.8311.0711.07151,417
Sep 27, 202410.7011.3310.7010.9810.98235,795
Sep 26, 202410.7011.0210.7011.0211.02277,256
Sep 25, 202410.7611.0510.6110.8710.87146,835
Sep 24, 202410.5510.8210.4010.7810.78543,702
Sep 23, 202411.3011.3010.5810.5810.58403,279
Sep 20, 202411.4511.4510.9011.0811.08222,978
Sep 19, 202411.1111.5811.1111.2711.2797,377
Sep 18, 202411.1011.4111.0011.1311.13127,390
Sep 17, 202411.7011.7011.2611.3711.37334,400
Sep 16, 202411.1511.4011.0811.4011.40123,488
Sep 13, 202411.4711.5411.0911.3511.35146,103
Sep 12, 202410.7611.3710.7611.0811.08249,906
Sep 11, 202410.8810.8810.4310.6310.63245,074
Sep 10, 202410.5810.8210.3810.4310.43495,435
Sep 9, 202411.0411.1510.6810.7010.70475,149
Sep 6, 202411.3411.6511.0111.0211.02450,124
Sep 5, 202411.9612.0611.3611.3611.36460,392
Sep 4, 202412.6812.7011.9512.0012.00530,410
Sep 3, 202413.5013.5512.6012.6112.61328,415
Sep 2, 202414.1014.2413.3613.4113.41465,958
Aug 30, 202413.7514.6613.5014.1514.15835,108
Aug 29, 202412.2013.7012.2013.6713.67685,900
Aug 28, 202412.6812.6812.2212.5012.50303,543
Aug 27, 202412.2512.3611.8812.3312.33509,492
Aug 26, 202412.2512.5011.7512.1512.15310,425
Aug 23, 202412.2812.4412.0612.2512.25263,990
Aug 22, 202412.6113.2912.2112.3112.31588,732
Aug 21, 202412.3013.3912.3012.7012.702,181,865
Aug 20, 202411.1011.1710.5010.5610.56297,215
Aug 19, 202410.6211.2010.6211.0311.03211,874
Aug 16, 202410.5510.8010.4910.5510.5597,228
Aug 15, 202410.2510.6610.1510.5110.51189,465
Aug 14, 202410.2710.4310.2310.3010.30110,312
Aug 13, 202410.3010.5210.1510.2510.25188,861
Aug 12, 202410.5510.6010.4010.5710.5792,720
Aug 9, 202410.5010.5010.2810.3410.34110,145
Aug 8, 202410.2610.3210.0510.3210.32140,380
Aug 7, 202410.3110.6410.2110.4210.42135,286
Aug 6, 202410.1810.5010.0610.3410.34355,185
Aug 5, 202410.5010.509.759.899.89823,895
Aug 2, 202411.2511.2510.8010.8610.86388,060
Aug 1, 202411.5611.6011.3211.3211.3295,702
Jul 31, 202411.3211.6711.3211.5011.5094,790
Jul 30, 202411.5011.7011.2711.4111.4194,418
Jul 29, 202411.4911.7511.3811.5311.5391,634
Jul 26, 202411.5211.8311.4411.5811.58121,921
Jul 25, 202411.9012.2511.5211.5911.59276,345
Jul 24, 202411.9012.3711.7212.1412.14250,722
Jul 23, 202411.2011.9111.1011.7911.79334,817
Jul 22, 202411.3111.4411.1311.1311.13203,654
Jul 19, 202411.5511.6611.4111.4211.42100,341
Jul 18, 202411.4211.7911.3011.7911.79172,506
Jul 17, 202411.4511.7911.3711.4011.4081,340
Jul 16, 202411.3711.8211.3211.5611.56171,645
Jul 15, 202411.5011.5811.2511.2911.29136,347
Jul 12, 202411.0111.6411.0111.6311.63237,077
Jul 11, 202411.2511.3911.0311.2111.21268,918
Jul 10, 202411.5211.6411.1311.1711.17298,882
Jul 9, 202411.7511.9511.5411.5411.54223,101
Jul 8, 202411.8011.9111.7511.7711.77120,639
Jul 5, 202411.9212.1111.8011.8011.80167,443
Jul 4, 202412.1512.1511.8511.8611.86163,420
Jul 3, 202411.9012.1811.8512.1512.15262,301
Jul 2, 202412.1512.1811.8111.9011.90288,356
Jul 1, 202412.8012.8012.0212.0212.02562,445
Jun 28, 202412.0013.0811.8212.6512.65563,843
Jun 27, 202411.9512.1111.7711.9611.96185,228
Jun 26, 202412.3612.5311.9111.9711.97278,069
Jun 25, 202412.6812.7512.2512.3112.31147,740
Jun 24, 202412.5312.8012.5212.7512.7580,338
Jun 21, 202412.5312.8412.4012.8112.81102,752
Jun 20, 202412.4712.7012.4012.7012.70148,883
Jun 19, 202412.5012.8712.4212.6012.60127,984
Jun 18, 202412.6012.9012.4412.4512.45210,640
Jun 17, 202412.6013.0512.6012.8812.88162,476
Jun 14, 202412.9012.9012.6612.7012.70104,766
Jun 13, 202412.9513.1712.5612.9312.93256,637
Jun 12, 202413.0013.3413.0013.3213.3288,721
Jun 11, 202413.1613.4712.9213.3013.30174,775
Jun 10, 202413.0813.3113.0313.1813.1890,932
Jun 7, 202413.3113.4913.0113.2713.27193,521
Jun 6, 202413.6113.7313.3113.3213.32180,743
Jun 5, 202413.9313.9313.5013.6213.6291,275
Jun 4, 202413.9014.1913.5713.6313.63322,199
Jun 3, 202413.5013.9913.3613.4213.42360,768
May 31, 202414.1914.3713.2413.5813.58499,051
May 30, 202413.6514.3213.6414.1914.19198,771
May 29, 202414.0014.2013.7813.7813.78217,468
May 28, 202414.2514.5714.0514.1114.11559,955
May 27, 202413.3714.2913.3714.1514.15466,291
May 24, 202413.9713.9713.2213.3913.39250,015
May 23, 202412.6013.9712.6013.5013.50755,797
May 22, 202412.3513.1612.2612.6712.67497,689
May 21, 202412.2212.5212.1412.1812.18384,316
May 16, 202412.4712.6912.2512.3312.33380,947
May 15, 202412.4812.6912.1212.4712.47259,156
May 14, 202412.1612.7112.0012.3612.36407,948
May 13, 202412.0912.2711.9012.1712.17310,513
May 10, 202411.9012.3411.9012.0912.09395,070
May 8, 202412.5012.5011.5711.7911.792,183,920
May 7, 202412.0013.4011.6512.6612.661,760,045
May 6, 202412.7013.0012.2312.4012.401,142,251
May 3, 202413.1613.1612.2712.7012.701,156,584
May 2, 202413.5013.6912.8812.8812.88691,025
Apr 30, 202413.7914.0013.4013.4313.43427,410
Apr 29, 202413.6014.3713.5113.7913.79266,372

Related Tickers

KOA.OL Kongsberg Automotive ASA
1.3280
-1.34%
 
6KF.DU Auto Partner SA
4.4150
+1.38%
 
6KF.MU Auto Partner SA
4.3900
+1.50%
 
6382.T Trinity Industrial Corporation
1,062.00
+4.63%
 
6592.T Mabuchi Motor Co., Ltd.
2,185.50
+2.51%
 
PIERCE.ST Pierce Group AB (publ)
10.30
+9.57%
 
ZIL2.F ElringKlinger AG
4.8600
+3.51%
 
7GA.BE Gestamp Automocion
2.6080
-0.76%
 
PVL.PA Plastiques du Val de Loire
1.1000
-1.35%
 
TYRES.HE Nokian Renkaat Oyj
6.89
-0.72%