Zaptec AS

ZAP
🏛️ sweden →
31.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 31.10 31.25 31.10 31.25 0.0M
2025-10-02 31.65 31.65 31.65 31.65 0.0M
2025-09-30 30.80 30.80 30.80 30.80 0.0M
2025-09-26 29.75 29.75 29.75 29.75 0.0M
2025-09-25 31.00 31.00 31.00 31.00 0.0M
2025-09-24 31.00 31.30 31.00 31.25 0.0M
2025-09-23 30.00 30.00 30.00 30.00 0.0M
2025-09-19 30.70 30.70 30.40 30.40 0.0M
2025-09-18 30.00 30.00 30.00 30.00 0.0M
2025-09-16 28.85 29.35 28.85 28.85 0.0M
2025-09-15 29.20 29.20 28.90 28.90 0.0M
2025-09-10 28.70 28.70 28.70 28.70 0.0M
2025-09-08 27.70 27.70 27.70 27.70 0.0M
2025-09-02 26.25 26.25 26.25 26.25 0.0M
2025-08-27 27.40 27.40 27.40 27.40 0.0M
2025-08-26 26.95 26.95 26.95 26.95 0.0M
2025-08-22 26.50 26.50 26.50 26.50 0.0M
2025-08-21 25.55 25.55 25.55 25.55 0.0M
2025-08-20 27.40 27.40 27.40 27.40 0.0M
2025-08-19 25.75 25.75 25.75 25.75 0.0M
2025-08-18 25.85 25.95 25.85 25.95 0.0M
2025-08-11 24.20 24.20 24.20 24.20 0.0M
2025-08-06 23.45 23.80 23.45 23.80 0.0M
2025-08-05 25.10 25.10 25.10 25.10 0.0M
2025-07-31 25.00 25.00 25.00 25.00 0.0M
2025-07-29 25.00 25.00 25.00 25.00 0.0M
2025-07-24 24.55 24.55 24.55 24.55 0.0M
2025-07-17 25.00 25.00 25.00 25.00 0.0M
2025-07-09 23.25 23.25 23.25 23.25 0.0M
2025-07-08 24.00 24.00 23.40 23.40 0.0M
2025-07-07 23.60 23.60 23.60 23.60 0.0M
2025-07-02 21.35 22.20 21.35 22.20 0.0M
2025-07-01 21.30 21.40 21.30 21.40 0.0M
2025-06-26 20.30 20.30 20.30 20.30 0.0M
2025-06-25 20.00 20.00 19.96 19.96 0.0M
2025-06-23 18.78 18.82 18.78 18.82 0.0M
2025-06-19 18.24 18.50 18.24 18.50 0.0M
2025-06-17 19.32 19.32 19.22 19.30 0.0M
2025-06-16 21.75 21.75 21.75 21.75 0.0M
2025-06-06 22.10 22.10 22.10 22.10 0.0M
2025-06-04 21.90 21.90 21.90 21.90 0.0M
2025-06-02 20.00 20.25 20.00 20.25 0.0M
2025-05-20 21.40 21.40 21.40 21.40 0.0M
2025-05-19 19.78 19.78 19.78 19.78 0.0M
2025-05-06 19.24 19.24 18.78 18.78 0.0M
2025-05-05 19.02 19.06 19.02 19.06 0.0M
2025-05-02 18.74 18.74 18.74 18.74 0.0M
2025-04-23 16.38 16.38 16.38 16.38 0.0M
2025-04-09 15.28 15.28 15.28 15.28 0.0M
2025-04-08 15.48 15.48 15.48 15.48 0.0M
2025-04-07 13.16 13.16 13.16 13.16 0.0M
2025-04-04 15.05 15.05 14.11 14.11 0.0M
2025-04-02 15.74 15.74 15.74 15.74 0.0M
2025-03-27 18.00 18.00 18.00 18.00 0.0M
2025-03-26 17.10 17.10 17.10 17.10 0.0M
2025-03-25 17.35 17.35 17.35 17.35 0.0M
2025-03-12 16.30 16.30 16.30 16.30 0.0M
2025-03-11 14.66 14.66 14.66 14.66 0.0M
2025-03-06 16.24 16.24 16.24 16.24 0.0M
2025-03-05 17.20 17.20 16.76 16.76 0.0M
2025-03-04 16.41 16.41 16.41 16.41 0.0M
2025-03-03 17.26 17.26 16.64 16.64 0.0M
2025-02-26 18.90 18.90 18.90 18.90 0.0M
2025-02-21 20.68 20.68 19.30 19.30 0.0M
2025-02-20 19.25 19.25 19.25 19.25 0.0M
2025-02-19 16.70 17.37 16.70 17.32 0.0M
2025-02-14 15.14 15.14 14.63 14.63 0.0M
2025-02-12 14.20 15.20 14.20 15.03 0.0M
2025-01-23 14.50 14.71 14.50 14.71 0.0M
2025-01-22 13.12 13.12 13.12 13.12 0.0M
2025-01-13 11.00 11.00 10.84 10.84 0.0M