Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	1.884	2.184	1.884	2.098	2.098	15,697
2023-08-22	1.860	2.022	1.831	2.013	2.013	7,861
2023-08-21	2.013	2.013	1.860	2.013	2.013	17,041
2023-08-18	1.955	2.098	1.841	2.013	2.013	15,903
2023-08-17	1.917	1.955	1.812	1.955	1.955	21,457
2023-08-16	1.865	1.965	1.812	1.889	1.889	10,174
2023-08-15	1.927	2.032	1.827	2.013	2.013	8,454
2023-08-14	1.974	2.032	1.717	2.032	2.032	31,003
2023-08-11	1.860	2.003	1.836	1.974	1.974	4,871
2023-08-10	2.041	2.241	1.860	1.974	1.974	152,236
2023-08-09	1.879	1.936	1.879	1.936	1.936	3,027
2023-08-08	1.884	1.917	1.874	1.884	1.884	2,884
2023-08-07	1.917	1.917	1.674	1.884	1.884	4,364
2023-08-04	1.812	1.893	1.674	1.860	1.860	2,440
2023-08-03	1.817	1.898	1.812	1.812	1.812	7,971
2023-08-02	1.726	1.822	1.726	1.817	1.817	14,282
2023-08-01	1.650	1.903	1.650	1.850	1.850	3,811
2023-07-31	1.798	2.127	1.798	1.908	1.908	26,119
2023-07-28	1.874	1.874	1.798	1.798	1.798	14,537
2023-07-27	1.908	1.908	1.779	1.831	1.831	22,026
2023-07-26	1.869	1.917	1.817	1.903	1.903	7,544
2023-07-25	1.889	2.089	1.779	1.855	1.855	40,902
2023-07-24	1.898	1.917	1.769	1.889	1.889	15,868
2023-07-21	1.850	2.051	1.850	1.908	1.908	48,377
2023-07-20	1.860	2.022	1.807	1.812	1.812	88,376
2023-07-19	1.946	2.089	1.717	1.908	1.908	23,332
2023-07-18	1.946	2.032	1.903	2.022	2.022	5,045
2023-07-17	2.003	2.117	1.898	1.993	1.993	5,180
2023-07-14	1.984	2.175	1.984	2.003	2.003	15,806
2023-07-13	2.060	2.060	1.965	1.984	1.984	27,249
2023-07-12	2.108	2.108	2.022	2.060	2.060	3,875
2023-07-11	2.051	2.232	2.022	2.098	2.098	21,440
2023-07-10	2.003	2.051	2.003	2.051	2.051	21,983
2023-07-07	2.156	2.156	1.965	2.003	2.003	6,249
2023-07-06	2.261	2.261	2.041	2.051	2.051	29,608
2023-07-05	2.117	2.365	2.013	2.261	2.261	7,335
2023-07-04	2.251	2.251	1.917	2.117	2.117	53,865
2023-07-03	2.251	2.280	2.079	2.194	2.194	3,706
2023-06-30	2.356	2.356	2.060	2.261	2.261	40,855
2023-06-29	2.232	2.356	2.098	2.251	2.251	7,062
2023-06-28	2.337	2.356	1.974	2.232	2.232	11,326
2023-06-27	2.232	2.356	2.146	2.222	2.222	21,156
2023-06-26	2.003	2.270	2.003	2.232	2.232	9,220
2023-06-22	2.289	2.289	2.024	2.193	2.193	24,763
2023-06-21	2.098	2.194	2.098	2.194	2.194	1,578
2023-06-20	1.908	2.261	1.436	2.098	2.098	84,619
2023-06-19	0.022	0.023	0.020	0.020	2.041	78,412
2023-06-16	0.024	0.024	0.022	0.022	2.194	12,172
2023-06-15	0.022	0.026	0.022	0.022	2.156	28,393
2023-06-14	0.024	0.026	0.022	0.022	2.194	78,252
2023-06-13	0.023	0.025	0.023	0.024	2.365	6,605
2023-06-12	0.023	0.025	0.022	0.023	2.251	10,762
2023-06-09	0.022	0.023	0.021	0.023	2.289	28,480
2023-06-08	0.023	0.024	0.021	0.022	2.175	14,768
2023-06-07	0.026	0.026	0.022	0.023	2.270	55,370
2023-06-05	0.023	0.026	0.020	0.023	2.327	72,617
2023-06-02	0.023	0.026	0.020	0.023	2.270	69,901
2023-06-01	0.028	0.028	0.020	0.024	2.442	61,259
2023-05-31	0.027	0.034	0.025	0.025	2.499	724,421
2023-05-30	0.027	0.027	0.023	0.024	2.346	30,107

← NewerPage 14 of 21 · 1,249 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.