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
2023-12-28 21.70 21.70 21.70 21.70 0.0M
2023-12-21 21.96 21.96 21.96 21.96 0.0M
2023-12-20 19.15 19.61 19.15 19.61 0.0M
2023-12-14 17.79 18.55 17.79 18.20 0.0M
2023-12-13 16.95 16.95 16.95 16.95 0.0M
2023-12-01 16.60 16.60 16.40 16.40 0.0M
2023-11-30 16.10 16.10 16.10 16.10 0.0M
2023-11-29 16.30 16.30 16.20 16.30 0.0M
2023-11-28 16.75 16.75 16.10 16.10 0.0M
2023-11-22 16.44 16.44 16.44 16.44 0.0M
2023-11-17 19.28 19.43 18.90 18.90 0.0M
2023-11-16 18.97 18.97 18.97 18.97 0.0M
2023-11-15 20.90 20.90 20.02 20.02 0.0M
2023-11-13 19.64 19.64 19.59 19.59 0.0M
2023-11-06 18.65 18.65 18.65 18.65 0.0M
2023-11-03 19.80 19.90 18.75 18.75 0.0M
2023-11-02 20.52 20.52 20.52 20.52 0.0M
2023-10-30 20.00 20.00 20.00 20.00 0.0M
2023-10-23 20.54 20.54 20.54 20.54 0.0M
2023-10-19 21.00 21.00 20.80 20.80 0.0M
2023-10-17 21.02 21.02 20.96 20.96 0.0M
2023-10-16 21.38 21.38 21.00 21.00 0.0M
2023-10-10 23.00 23.00 23.00 23.00 0.0M
2023-10-04 23.00 23.00 23.00 23.00 0.0M
2023-09-27 26.02 26.10 26.02 26.10 0.0M
2023-09-20 27.24 27.24 27.24 27.24 0.0M
2023-09-06 28.30 28.30 28.30 28.30 0.0M
2023-08-29 32.00 32.00 32.00 32.00 0.0M
2023-08-25 31.00 31.00 31.00 31.00 0.0M
2023-08-22 29.66 29.66 29.66 29.66 0.0M
2023-08-21 29.00 29.00 29.00 29.00 0.0M
2023-08-14 30.50 30.50 30.50 30.50 0.0M
2023-08-04 31.10 31.10 31.10 31.10 0.0M
2023-07-14 29.16 29.16 29.16 29.16 0.0M
2023-06-29 34.10 34.10 34.10 34.10 0.0M
2023-06-28 33.44 33.70 33.44 33.70 0.0M
2023-06-26 32.50 32.50 32.50 32.50 0.0M
2023-06-22 32.50 33.00 31.80 33.00 0.0M
2023-06-12 36.70 39.00 36.70 38.00 0.0M
2023-06-09 35.20 35.60 35.20 35.60 0.0M
2023-06-07 34.80 34.80 33.56 33.56 0.0M
2023-06-02 37.34 37.34 37.34 37.34 0.0M
2023-05-26 35.80 35.80 35.80 35.80 0.0M
2023-05-25 36.50 36.50 36.50 36.50 0.0M
2023-05-23 38.56 38.56 38.56 38.56 0.0M
2023-05-22 38.00 38.24 38.00 38.24 0.0M
2023-05-19 37.00 37.00 37.00 37.00 0.0M
2023-05-11 38.00 38.80 38.00 38.80 0.0M
2023-05-10 40.02 41.40 40.02 41.40 0.0M
2023-05-09 41.56 42.12 40.68 41.24 0.0M
2023-05-08 42.02 43.22 42.00 42.76 0.0M
2023-05-05 42.88 42.92 42.52 42.52 0.0M
2023-05-04 42.08 42.14 41.96 42.14 0.0M
2023-04-28 43.00 43.18 42.70 42.70 0.0M
2023-04-27 42.00 42.68 41.34 41.58 0.0M
2023-04-26 41.60 41.78 41.04 41.04 0.0M
2023-04-25 39.92 41.32 39.40 40.58 0.0M
2023-04-24 39.48 39.72 39.06 39.72 0.0M
2023-04-19 38.82 39.34 38.18 38.18 0.0M
2023-04-18 39.98 40.00 39.98 40.00 0.0M
2023-04-17 39.70 39.70 38.56 38.56 0.0M
2023-04-14 38.76 38.90 38.76 38.80 0.0M
2023-04-13 38.28 38.28 38.00 38.02 0.0M
2023-04-03 36.60 36.60 36.60 36.60 0.0M
2023-03-31 37.69 37.69 37.69 37.69 0.0M
2023-03-28 34.40 35.00 34.40 35.00 0.0M
2023-03-22 38.10 38.10 38.10 38.10 0.0M
2023-03-21 36.77 36.77 36.77 36.77 0.0M
2023-03-15 34.93 35.00 34.90 34.90 0.0M
2023-03-13 26.78 26.78 26.78 26.78 0.0M
2023-03-08 29.87 29.87 29.42 29.56 0.0M
2023-03-06 28.48 29.22 28.48 29.19 0.0M
2023-03-03 28.08 28.26 27.89 28.17 0.0M
2023-03-02 27.69 28.26 27.69 28.26 0.0M
2023-02-28 26.00 26.00 26.00 26.00 0.0M
2023-02-24 26.10 26.28 25.65 25.65 0.0M
2023-02-22 27.00 27.00 27.00 27.00 0.0M
2023-02-20 30.50 30.50 30.50 30.50 0.0M
2023-02-17 28.80 30.28 28.80 30.28 0.0M
2023-02-16 30.89 30.89 30.89 30.89 0.0M