Zaplox AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 1.130 | 1.155 | 1.070 | 1.155 | 1.155 | 28,612 |
| 2024-02-09 | 1.220 | 1.220 | 1.130 | 1.155 | 1.155 | 23,727 |
| 2024-02-08 | 1.195 | 1.275 | 1.185 | 1.275 | 1.275 | 4,691 |
| 2024-02-07 | 1.260 | 1.260 | 1.225 | 1.230 | 1.230 | 516 |
| 2024-02-06 | 1.255 | 1.425 | 1.255 | 1.280 | 1.280 | 18,805 |
| 2024-02-05 | 1.190 | 1.255 | 1.190 | 1.255 | 1.255 | 11,640 |
| 2024-02-02 | 1.200 | 1.200 | 1.165 | 1.190 | 1.190 | 12,309 |
| 2024-02-01 | 1.200 | 1.220 | 1.170 | 1.200 | 1.200 | 12,708 |
| 2024-01-31 | 1.155 | 1.200 | 1.155 | 1.200 | 1.200 | 18,524 |
| 2024-01-30 | 1.240 | 1.265 | 1.165 | 1.245 | 1.245 | 44,534 |
| 2024-01-29 | 1.240 | 1.245 | 1.170 | 1.240 | 1.240 | 52,278 |
| 2024-01-26 | 1.170 | 1.240 | 1.160 | 1.240 | 1.240 | 23,626 |
| 2024-01-25 | 1.200 | 1.215 | 1.165 | 1.195 | 1.195 | 52,205 |
| 2024-01-24 | 1.285 | 1.425 | 1.200 | 1.225 | 1.225 | 34,438 |
| 2024-01-23 | 1.165 | 1.450 | 1.165 | 1.295 | 1.295 | 24,590 |
| 2024-01-22 | 1.220 | 1.335 | 1.160 | 1.165 | 1.165 | 7,767 |
| 2024-01-19 | 1.180 | 1.250 | 1.165 | 1.165 | 1.165 | 25,374 |
| 2024-01-18 | 1.180 | 1.425 | 1.160 | 1.160 | 1.160 | 55,253 |
| 2024-01-17 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 12,028 |
| 2024-01-16 | 1.155 | 1.225 | 1.155 | 1.200 | 1.200 | 5,016 |
| 2024-01-15 | 1.205 | 1.220 | 1.180 | 1.180 | 1.180 | 29,278 |
| 2024-01-12 | 1.240 | 1.288 | 1.145 | 1.283 | 1.283 | 19,851 |
| 2024-01-11 | 1.307 | 1.321 | 1.145 | 1.240 | 1.240 | 23,506 |
| 2024-01-10 | 1.312 | 1.331 | 1.145 | 1.307 | 1.307 | 3,813 |
| 2024-01-09 | 1.116 | 1.283 | 1.111 | 1.283 | 1.283 | 6,132 |
| 2024-01-08 | 1.106 | 1.116 | 1.106 | 1.116 | 1.116 | 14,121 |
| 2024-01-05 | 1.145 | 1.216 | 1.064 | 1.106 | 1.106 | 6,788 |
| 2024-01-04 | 1.116 | 1.350 | 1.111 | 1.350 | 1.350 | 9,179 |
| 2024-01-03 | 1.192 | 1.192 | 1.126 | 1.192 | 1.192 | 23,269 |
| 2024-01-02 | 1.164 | 1.192 | 1.130 | 1.192 | 1.192 | 2,397 |
| 2023-12-29 | 1.145 | 1.216 | 1.140 | 1.192 | 1.192 | 17,712 |
| 2023-12-28 | 1.173 | 1.273 | 1.106 | 1.145 | 1.145 | 66,739 |
| 2023-12-27 | 1.211 | 1.221 | 1.145 | 1.173 | 1.173 | 12,235 |
| 2023-12-22 | 1.211 | 1.269 | 1.145 | 1.211 | 1.211 | 19,405 |
| 2023-12-21 | 1.168 | 1.269 | 1.068 | 1.145 | 1.145 | 29,139 |
| 2023-12-20 | 1.159 | 1.254 | 1.149 | 1.168 | 1.168 | 14,003 |
| 2023-12-19 | 1.111 | 1.340 | 1.111 | 1.211 | 1.211 | 37,210 |
| 2023-12-18 | 1.121 | 1.207 | 1.097 | 1.111 | 1.111 | 53,724 |
| 2023-12-15 | 1.245 | 1.269 | 1.149 | 1.250 | 1.250 | 44,222 |
| 2023-12-14 | 1.378 | 1.378 | 1.192 | 1.245 | 1.245 | 20,953 |
| 2023-12-13 | 1.254 | 1.478 | 1.164 | 1.383 | 1.383 | 74,021 |
| 2023-12-12 | 1.269 | 1.307 | 1.240 | 1.307 | 1.307 | 19,786 |
| 2023-12-11 | 1.288 | 1.426 | 1.269 | 1.269 | 1.269 | 14,507 |
| 2023-12-08 | 1.397 | 1.602 | 1.269 | 1.316 | 1.316 | 55,662 |
| 2023-12-07 | 1.526 | 1.717 | 1.106 | 1.335 | 1.335 | 165,597 |
| 2023-12-06 | 1.712 | 1.745 | 1.707 | 1.745 | 1.745 | 3,220 |
| 2023-12-05 | 1.693 | 1.827 | 1.693 | 1.712 | 1.712 | 2,167 |
| 2023-12-04 | 1.688 | 1.784 | 1.688 | 1.703 | 1.703 | 6,257 |
| 2023-12-01 | 1.769 | 1.817 | 1.707 | 1.736 | 1.736 | 7,228 |
| 2023-11-30 | 1.793 | 1.803 | 1.765 | 1.803 | 1.803 | 12,734 |
| 2023-11-29 | 1.784 | 1.784 | 1.745 | 1.784 | 1.784 | 1,635 |
| 2023-11-28 | 1.779 | 1.788 | 1.745 | 1.745 | 1.745 | 309 |
| 2023-11-27 | 1.736 | 1.874 | 1.736 | 1.736 | 1.736 | 4,775 |
| 2023-11-24 | 1.779 | 1.807 | 1.736 | 1.736 | 1.736 | 1,156 |
| 2023-11-23 | 1.688 | 1.807 | 1.684 | 1.684 | 1.684 | 5,757 |
| 2023-11-22 | 1.645 | 1.827 | 1.645 | 1.684 | 1.684 | 866 |
| 2023-11-21 | 1.827 | 1.827 | 1.593 | 1.712 | 1.712 | 2,261 |
| 2023-11-20 | 1.874 | 1.874 | 1.560 | 1.745 | 1.745 | 1,509 |
| 2023-11-17 | 1.841 | 1.841 | 1.717 | 1.827 | 1.827 | 8,398 |
| 2023-11-16 | 1.807 | 1.807 | 1.703 | 1.717 | 1.717 | 555 |
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.