Zaplox AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.830	0.830	0.728	0.772	0.772	33,938
2024-05-08	0.698	0.698	0.650	0.650	0.650	7,212
2024-05-07	0.758	0.758	0.668	0.668	0.668	8,763
2024-05-06	0.694	0.772	0.640	0.640	0.640	7,339
2024-05-03	0.742	0.756	0.644	0.694	0.694	66,983
2024-05-02	0.720	0.784	0.670	0.706	0.706	6,079
2024-04-30	0.796	0.796	0.720	0.720	0.720	1,401
2024-04-29	0.722	0.722	0.682	0.720	0.720	1,109
2024-04-26	0.750	0.750	0.668	0.672	0.672	3,374
2024-04-25	0.676	0.778	0.676	0.778	0.778	10,756
2024-04-24	0.668	0.788	0.648	0.672	0.672	4,383
2024-04-23	0.696	0.704	0.668	0.668	0.668	10,364
2024-04-22	0.686	0.710	0.674	0.710	0.710	22,607
2024-04-19	0.648	0.830	0.648	0.712	0.712	44,178
2024-04-18	0.776	0.776	0.648	0.768	0.768	714
2024-04-17	0.772	0.776	0.744	0.776	0.776	19,435
2024-04-16	0.844	0.844	0.692	0.778	0.778	16,609
2024-04-15	0.706	0.984	0.706	0.722	0.722	21,844
2024-04-12	0.776	1.035	0.702	0.706	0.706	12,071
2024-04-11	0.750	0.862	0.702	0.702	0.702	4,326
2024-04-10	0.670	0.750	0.670	0.700	0.700	23,451
2024-04-09	0.628	0.672	0.628	0.670	0.670	11,649
2024-04-08	0.746	0.746	0.628	0.672	0.672	32,125
2024-04-05	0.672	0.784	0.646	0.746	0.746	26,657
2024-04-04	0.502	0.700	0.502	0.672	0.672	11,800
2024-04-03	0.740	0.740	0.620	0.702	0.702	143,097
2024-04-02	0.752	0.818	0.668	0.740	0.740	77,599
2024-03-28	0.700	0.818	0.700	0.790	0.790	47,479
2024-03-27	0.760	0.792	0.732	0.732	0.732	48,393
2024-03-26	0.806	0.840	0.764	0.780	0.780	76,490
2024-03-25	0.756	0.818	0.752	0.806	0.806	46,124
2024-03-22	0.780	0.898	0.752	0.886	0.886	19,278
2024-03-21	0.818	0.818	0.784	0.784	0.784	1,772
2024-03-20	0.804	0.940	0.804	0.838	0.838	25,383
2024-03-19	0.820	0.900	0.816	0.900	0.900	1,915
2024-03-18	0.842	0.898	0.768	0.848	0.848	9,162
2024-03-15	0.802	0.848	0.782	0.844	0.844	2,543
2024-03-14	0.830	0.830	0.798	0.802	0.802	5,807
2024-03-13	0.836	0.836	0.796	0.830	0.830	5,168
2024-03-12	0.846	0.866	0.814	0.836	0.836	56,067
2024-03-11	0.762	1.100	0.762	0.846	0.846	85,408
2024-03-08	0.762	0.974	0.762	0.762	0.762	60,375
2024-03-07	0.738	0.816	0.686	0.810	0.810	25,883
2024-03-06	0.748	0.768	0.684	0.768	0.768	53,722
2024-03-05	0.886	0.894	0.666	0.748	0.748	138,710
2024-03-04	0.890	0.920	0.854	0.886	0.886	21,943
2024-03-01	0.860	0.920	0.860	0.890	0.890	51,590
2024-02-29	1.000	1.015	0.838	0.860	0.860	406,161
2024-02-28	0.964	1.090	0.912	1.090	1.090	23,709
2024-02-27	1.200	1.200	0.938	1.035	1.035	52,816
2024-02-26	1.080	1.115	1.000	1.115	1.115	15,296
2024-02-23	1.075	1.085	1.075	1.080	1.080	4,577
2024-02-22	1.120	1.120	1.005	1.075	1.075	35,048
2024-02-21	1.130	1.130	1.085	1.130	1.130	2,984
2024-02-20	1.125	1.125	1.085	1.125	1.125	4,581
2024-02-19	0.902	1.155	0.902	1.125	1.125	18,827
2024-02-16	1.055	1.070	1.025	1.055	1.055	30,584
2024-02-15	1.065	1.100	1.065	1.100	1.100	7,564
2024-02-14	1.030	1.105	1.030	1.105	1.105	16,804
2024-02-13	1.000	1.130	1.000	1.130	1.130	11,580

← NewerPage 11 of 21 · 1,244 trading daysOlder →

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.