Zaplox AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 1.450 | 1.660 | 1.430 | 1.430 | 1.430 | 6,687 |
| 2024-08-05 | 1.540 | 1.600 | 1.420 | 1.450 | 1.450 | 40,077 |
| 2024-08-02 | 1.720 | 1.720 | 1.520 | 1.540 | 1.540 | 13,681 |
| 2024-08-01 | 1.570 | 1.660 | 1.510 | 1.580 | 1.580 | 7,264 |
| 2024-07-31 | 1.500 | 1.630 | 1.500 | 1.600 | 1.600 | 11,192 |
| 2024-07-30 | 1.570 | 1.800 | 1.570 | 1.680 | 1.680 | 1,125 |
| 2024-07-29 | 1.560 | 1.690 | 1.560 | 1.570 | 1.570 | 10,989 |
| 2024-07-26 | 1.580 | 1.610 | 1.460 | 1.560 | 1.560 | 38,083 |
| 2024-07-25 | 1.260 | 1.460 | 1.260 | 1.460 | 1.460 | 33,736 |
| 2024-07-24 | 1.500 | 1.630 | 1.410 | 1.420 | 1.420 | 5,534 |
| 2024-07-23 | 1.680 | 1.680 | 1.400 | 1.500 | 1.500 | 60,793 |
| 2024-07-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 778 |
| 2024-07-19 | 1.600 | 1.700 | 1.550 | 1.600 | 1.600 | 34,411 |
| 2024-07-18 | 1.720 | 1.720 | 1.600 | 1.600 | 1.600 | 15,876 |
| 2024-07-17 | 1.740 | 1.740 | 1.560 | 1.640 | 1.640 | 10,594 |
| 2024-07-16 | 1.720 | 1.720 | 1.560 | 1.620 | 1.620 | 82,903 |
| 2024-07-15 | 1.830 | 1.830 | 1.650 | 1.720 | 1.720 | 20,579 |
| 2024-07-12 | 1.750 | 1.770 | 1.600 | 1.760 | 1.760 | 74,362 |
| 2024-07-11 | 1.670 | 1.770 | 1.550 | 1.750 | 1.750 | 14,146 |
| 2024-07-10 | 1.840 | 1.840 | 1.610 | 1.670 | 1.670 | 25,877 |
| 2024-07-09 | 1.840 | 1.840 | 1.560 | 1.600 | 1.600 | 84,057 |
| 2024-07-08 | 1.880 | 1.890 | 1.750 | 1.840 | 1.840 | 74,335 |
| 2024-07-05 | 1.970 | 1.980 | 1.700 | 1.880 | 1.880 | 39,377 |
| 2024-07-04 | 1.740 | 1.860 | 1.590 | 1.700 | 1.700 | 88,062 |
| 2024-07-03 | 2.000 | 2.080 | 1.500 | 1.740 | 1.740 | 156,119 |
| 2024-07-02 | 1.850 | 1.900 | 1.800 | 1.840 | 1.840 | 93,420 |
| 2024-07-01 | 1.750 | 1.800 | 1.720 | 1.780 | 1.780 | 154,596 |
| 2024-06-28 | 1.390 | 1.790 | 1.390 | 1.640 | 1.640 | 105,503 |
| 2024-06-27 | 1.250 | 1.390 | 1.210 | 1.390 | 1.390 | 86,427 |
| 2024-06-26 | 1.250 | 1.320 | 1.150 | 1.210 | 1.210 | 45,055 |
| 2024-06-25 | 1.150 | 1.270 | 1.150 | 1.250 | 1.250 | 34,980 |
| 2024-06-24 | 1.150 | 1.350 | 1.080 | 1.150 | 1.150 | 146,872 |
| 2024-06-20 | 1.040 | 1.100 | 1.000 | 1.060 | 1.060 | 52,516 |
| 2024-06-19 | 1.080 | 1.100 | 0.920 | 1.000 | 1.000 | 120,512 |
| 2024-06-18 | 0.890 | 1.080 | 0.890 | 1.080 | 1.080 | 45,885 |
| 2024-06-17 | 0.805 | 0.895 | 0.805 | 0.860 | 0.860 | 10,684 |
| 2024-06-14 | 1.030 | 1.110 | 0.800 | 0.805 | 0.805 | 214,035 |
| 2024-06-13 | 0.725 | 1.140 | 0.725 | 0.850 | 0.850 | 283,320 |
| 2024-06-12 | 0.835 | 0.835 | 0.720 | 0.765 | 0.765 | 10,528 |
| 2024-06-11 | 0.780 | 0.835 | 0.780 | 0.780 | 0.780 | 6,235 |
| 2024-06-10 | 0.790 | 0.830 | 0.775 | 0.775 | 0.775 | 7,993 |
| 2024-06-07 | 0.770 | 0.790 | 0.765 | 0.790 | 0.790 | 56,995 |
| 2024-06-05 | 0.785 | 0.785 | 0.745 | 0.785 | 0.785 | 33,124 |
| 2024-06-04 | 0.720 | 0.795 | 0.720 | 0.740 | 0.740 | 29,540 |
| 2024-06-03 | 0.715 | 0.815 | 0.715 | 0.720 | 0.720 | 748 |
| 2024-05-31 | 0.798 | 0.798 | 0.704 | 0.726 | 0.726 | 5,350 |
| 2024-05-30 | 0.700 | 0.754 | 0.700 | 0.720 | 0.720 | 748 |
| 2024-05-29 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 918 |
| 2024-05-28 | 0.726 | 0.764 | 0.724 | 0.756 | 0.756 | 2,057 |
| 2024-05-27 | 0.690 | 0.768 | 0.690 | 0.726 | 0.726 | 18,149 |
| 2024-05-24 | 0.740 | 0.764 | 0.710 | 0.742 | 0.742 | 3,520 |
| 2024-05-23 | 0.848 | 0.850 | 0.660 | 0.750 | 0.750 | 146,752 |
| 2024-05-22 | 0.720 | 0.848 | 0.720 | 0.800 | 0.800 | 5,384 |
| 2024-05-21 | 0.662 | 0.722 | 0.662 | 0.716 | 0.716 | 31,148 |
| 2024-05-20 | 0.828 | 0.828 | 0.684 | 0.750 | 0.750 | 4,785 |
| 2024-05-17 | 0.730 | 0.738 | 0.730 | 0.738 | 0.738 | 2,355 |
| 2024-05-16 | 0.830 | 0.830 | 0.684 | 0.720 | 0.720 | 10,474 |
| 2024-05-15 | 0.760 | 0.802 | 0.686 | 0.802 | 0.802 | 4,372 |
| 2024-05-14 | 0.782 | 0.782 | 0.682 | 0.758 | 0.758 | 45,177 |
| 2024-05-13 | 0.772 | 0.844 | 0.612 | 0.782 | 0.782 | 3,033 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.