Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.052	0.055	0.046	0.050	4.969	948,998
2022-12-01	0.029	0.084	0.029	0.051	5.095	2,791,223
2022-11-30	0.036	0.037	0.033	0.037	3.699	20,185
2022-11-29	0.036	0.037	0.030	0.037	3.699	6,834
2022-11-28	0.034	0.037	0.034	0.036	3.566	5,764
2022-11-25	0.034	0.036	0.033	0.034	3.401	5,616
2022-11-24	0.032	0.034	0.032	0.034	3.355	570
2022-11-23	0.034	0.034	0.032	0.032	3.176	639
2022-11-22	0.034	0.034	0.032	0.034	3.394	1,919
2022-11-21	0.034	0.034	0.032	0.032	3.235	2,275
2022-11-18	0.034	0.034	0.032	0.034	3.374	8,433
2022-11-17	0.036	0.036	0.033	0.034	3.434	11,240
2022-11-16	0.036	0.036	0.033	0.034	3.434	5,226
2022-11-15	0.036	0.036	0.031	0.034	3.414	12,188
2022-11-14	0.032	0.036	0.030	0.036	3.632	12,753
2022-11-11	0.033	0.033	0.029	0.033	3.295	11,947
2022-11-10	0.032	0.034	0.029	0.033	3.341	3,713
2022-11-09	0.032	0.034	0.030	0.032	3.163	12,879
2022-11-08	0.033	0.033	0.029	0.032	3.163	63,440
2022-11-07	0.033	0.042	0.030	0.033	3.282	60,627
2022-11-04	0.030	0.031	0.026	0.030	3.037	4,093
2022-11-03	0.032	0.032	0.029	0.030	3.030	31,211
2022-11-02	0.033	0.033	0.029	0.032	3.242	22,493
2022-11-01	0.031	0.031	0.030	0.031	3.103	4,329
2022-10-31	0.033	0.033	0.031	0.031	3.123	22,072
2022-10-28	0.033	0.041	0.032	0.033	3.308	52,711
2022-10-27	0.033	0.038	0.033	0.033	3.308	18,668
2022-10-26	0.040	0.040	0.033	0.038	3.831	13,166
2022-10-25	0.038	0.044	0.033	0.038	3.838	13,071
2022-10-24	0.040	0.046	0.035	0.037	3.646	16,672
2022-10-21	0.032	0.040	0.032	0.035	3.500	7,366
2022-10-20	0.036	0.038	0.032	0.033	3.262	11,428
2022-10-19	0.038	0.043	0.032	0.032	3.242	42,411
2022-10-18	0.035	0.040	0.035	0.039	3.897	743
2022-10-17	0.037	0.037	0.030	0.035	3.507	4,035
2022-10-14	0.040	0.040	0.038	0.038	3.771	594
2022-10-13	0.037	0.038	0.034	0.037	3.745	849
2022-10-12	0.040	0.040	0.036	0.040	3.957	160
2022-10-11	0.038	0.040	0.034	0.040	3.977	1,623
2022-10-10	0.040	0.040	0.033	0.038	3.838	4,737
2022-10-07	0.040	0.040	0.035	0.036	3.580	20,288
2022-10-06	0.037	0.042	0.034	0.040	4.003	7,677
2022-10-05	0.040	0.043	0.037	0.040	3.970	5,932
2022-10-04	0.042	0.042	0.037	0.039	3.904	22,109
2022-10-03	0.043	0.043	0.040	0.040	3.977	1,391
2022-09-30	0.045	0.045	0.041	0.043	4.294	4,285
2022-09-29	0.041	0.045	0.041	0.045	4.512	4,605
2022-09-28	0.045	0.045	0.041	0.044	4.367	3,519
2022-09-27	0.046	0.046	0.041	0.045	4.532	2,590
2022-09-26	0.046	0.046	0.041	0.044	4.433	2,571
2022-09-23	0.053	0.053	0.039	0.043	4.301	22,708
2022-09-22	0.046	0.050	0.040	0.046	4.632	12,039
2022-09-21	0.046	0.053	0.044	0.046	4.638	5,634
2022-09-20	0.050	0.050	0.046	0.050	4.949	2,570
2022-09-19	0.055	0.055	0.046	0.049	4.890	8,014
2022-09-16	0.053	0.056	0.052	0.053	5.287	3,572
2022-09-15	0.053	0.053	0.052	0.053	5.260	2,407
2022-09-14	0.049	0.055	0.049	0.050	5.029	75
2022-09-13	0.049	0.055	0.049	0.049	4.936	3,691
2022-09-12	0.057	0.057	0.049	0.049	4.936	4,347

← NewerPage 17 of 21 · 1,243 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.