Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.822	1.822	1.679	1.679	1.679	5,632
2023-11-14	1.717	1.827	1.412	1.736	1.736	7,949
2023-11-13	1.812	1.869	1.722	1.741	1.741	7,102
2023-11-10	1.860	1.874	1.717	1.717	1.717	24,514
2023-11-09	1.879	1.879	1.860	1.860	1.860	600
2023-11-08	1.831	1.879	1.831	1.860	1.860	53,130
2023-11-07	1.879	1.879	1.860	1.879	1.879	743
2023-11-06	1.865	1.908	1.865	1.908	1.908	1,849
2023-11-03	1.908	1.927	1.831	1.908	1.908	2,000
2023-11-02	1.865	1.908	1.860	1.908	1.908	27,322
2023-11-01	1.927	1.927	1.836	1.917	1.917	3,726
2023-10-31	1.908	1.955	1.831	1.831	1.831	24,790
2023-10-30	1.917	1.917	1.831	1.884	1.884	6,409
2023-10-27	1.865	1.936	1.827	1.917	1.917	4,090
2023-10-26	1.974	1.974	1.812	1.865	1.865	41,042
2023-10-25	1.974	1.974	1.908	1.908	1.908	2,561
2023-10-24	1.850	1.993	1.831	1.993	1.993	13,869
2023-10-23	1.841	1.908	1.812	1.908	1.908	15,864
2023-10-20	1.827	2.003	1.827	2.003	2.003	144
2023-10-19	1.879	2.003	1.822	2.003	2.003	14,878
2023-10-18	1.908	2.003	1.827	2.003	2.003	1,543
2023-10-17	1.831	1.993	1.831	1.993	1.993	6,568
2023-10-16	1.984	2.022	1.831	2.013	2.013	3,743
2023-10-13	1.836	1.984	1.812	1.965	1.965	6,064
2023-10-12	1.860	1.984	1.860	1.984	1.984	6,795
2023-10-11	1.846	2.013	1.846	2.013	2.013	6,144
2023-10-10	2.013	2.013	2.013	2.013	2.013	5
2023-10-09	2.013	2.013	1.846	1.993	1.993	7,431
2023-10-06	1.855	1.993	1.855	1.965	1.965	20,174
2023-10-05	1.831	2.003	1.817	1.993	1.993	12,444
2023-10-04	1.822	1.946	1.822	1.946	1.946	1,826
2023-10-03	1.946	1.946	1.812	1.946	1.946	6,501
2023-10-02	1.955	1.955	1.822	1.946	1.946	27,555
2023-09-29	1.836	1.955	1.836	1.955	1.955	7,384
2023-09-28	1.812	1.946	1.626	1.908	1.908	7,180
2023-09-27	1.831	1.955	1.817	1.955	1.955	9,303
2023-09-26	1.893	1.955	1.846	1.946	1.946	5,401
2023-09-25	1.903	1.993	1.860	1.993	1.993	33,474
2023-09-22	1.793	1.993	1.793	1.993	1.993	8,790
2023-09-21	1.917	1.936	1.908	1.936	1.936	3,622
2023-09-20	1.984	1.984	1.812	1.936	1.936	3,790
2023-09-19	2.003	2.003	1.765	1.884	1.884	16,314
2023-09-18	1.798	2.013	1.798	2.013	2.013	14,077
2023-09-15	2.060	2.060	1.798	1.798	1.798	8,011
2023-09-14	1.874	2.060	1.812	2.041	2.041	26,294
2023-09-13	2.041	2.041	1.965	1.965	1.965	3,360
2023-09-12	2.013	2.108	2.003	2.089	2.089	5,193
2023-09-11	1.993	2.156	1.993	2.156	2.156	8,260
2023-09-08	1.984	2.070	1.984	2.070	2.070	3,641
2023-09-07	2.089	2.137	1.965	2.070	2.070	10,626
2023-09-06	2.089	2.089	1.984	2.089	2.089	3,237
2023-09-05	2.013	2.165	1.936	2.022	2.022	50,520
2023-09-04	2.108	2.175	1.946	2.175	2.175	9,597
2023-09-01	2.146	2.146	1.850	2.108	2.108	16,637
2023-08-31	2.117	2.270	1.993	2.184	2.184	19,527
2023-08-30	2.175	2.270	2.060	2.117	2.117	17,872
2023-08-29	2.041	2.270	2.022	2.175	2.175	30,897
2023-08-28	2.137	2.137	1.955	2.041	2.041	5,411
2023-08-25	2.137	2.156	1.955	2.137	2.137	7,972
2023-08-24	2.098	2.165	2.098	2.165	2.165	11,428

← NewerPage 13 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.