Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.970	0.982	0.938	0.938	0.938	15,491
2026-07-21	0.922	0.930	0.922	0.930	0.930	17,854
2026-07-20	0.892	0.968	0.892	0.922	0.922	37,777
2026-07-17	0.918	0.940	0.918	0.940	0.940	1,531
2026-07-16	0.918	0.972	0.918	0.972	0.972	3,547
2026-07-15	0.982	0.982	0.982	0.982	0.982	21
2026-07-14	0.916	0.916	0.916	0.916	0.916	6,578
2026-07-13	0.970	0.986	0.918	0.918	0.918	3,407
2026-07-09	0.938	0.938	0.932	0.932	0.932	14,406
2026-07-06	0.932	0.950	0.932	0.950	0.950	679
2026-07-02	0.942	0.942	0.934	0.934	0.934	35,012
2026-07-01	0.994	0.994	0.982	0.982	0.982	947
2026-06-30	0.934	0.982	0.924	0.982	0.982	104,857
2026-06-29	0.970	0.970	0.926	0.926	0.926	3,173
2026-06-26	0.996	0.996	0.970	0.996	0.996	3,162
2026-06-25	0.976	0.992	0.970	0.992	0.992	14,072
2026-06-24	0.972	0.978	0.942	0.978	0.978	5,556
2026-06-23	0.962	0.962	0.962	0.962	0.962	2,801
2026-06-22	0.966	1.045	0.956	0.960	0.960	73,698
2026-06-18	0.894	0.898	0.894	0.898	0.898	5,697
2026-06-17	0.892	0.892	0.892	0.892	0.892	3,000
2026-06-16	0.904	0.904	0.880	0.882	0.882	18,066
2026-06-15	0.882	0.960	0.882	0.912	0.912	2,881
2026-06-12	0.890	0.900	0.882	0.896	0.896	16,115
2026-06-11	0.966	0.966	0.910	0.922	0.922	730
2026-06-10	0.870	0.870	0.870	0.870	0.870	2,192
2026-06-09	0.800	0.880	0.800	0.880	0.880	6,099
2026-06-08	0.890	0.890	0.890	0.890	0.890	5,034
2026-06-05	0.942	0.942	0.882	0.892	0.892	19,978
2026-06-04	0.956	0.956	0.944	0.944	0.944	2,700
2026-06-03	0.950	0.956	0.944	0.956	0.956	1,242
2026-06-02	0.960	0.960	0.952	0.952	0.952	2,618
2026-06-01	0.980	0.980	0.980	0.980	0.980	42
2026-05-29	0.958	0.974	0.958	0.974	0.974	16,361
2026-05-28	0.950	0.954	0.950	0.952	0.952	8,124
2026-05-27	0.978	0.998	0.950	0.976	0.976	23,337
2026-05-26	0.982	1.000	0.962	0.978	0.978	26,929
2026-05-25	1.020	1.025	0.982	0.982	0.982	5,402
2026-05-22	1.025	1.025	1.005	1.005	1.005	5,993
2026-05-21	0.962	1.055	0.962	1.050	1.050	471
2026-05-20	0.972	1.000	0.972	0.972	0.972	20,383
2026-05-19	1.000	1.010	0.962	1.010	1.010	1,400
2026-05-18	1.070	1.070	0.994	1.035	1.035	11,255
2026-05-15	0.982	1.030	0.958	1.030	1.030	2,154
2026-05-13	0.982	0.982	0.982	0.982	0.982	9
2026-05-12	0.962	1.060	0.956	1.060	1.060	51,331
2026-05-11	0.940	1.000	0.940	0.970	0.970	5,916
2026-05-08	0.936	0.936	0.936	0.936	0.936	50
2026-05-07	1.000	1.015	0.960	0.968	0.968	33,950
2026-05-06	0.996	1.050	0.962	0.980	0.980	111,745
2026-05-05	0.894	0.998	0.846	0.998	0.998	656
2026-05-04	0.958	0.998	0.882	0.882	0.882	7,198
2026-04-30	0.958	0.960	0.958	0.960	0.960	14,821
2026-04-29	0.924	1.100	0.918	0.960	0.960	55,069
2026-04-28	0.854	0.898	0.854	0.890	0.890	5,576
2026-04-27	0.936	0.936	0.854	0.854	0.854	337
2026-04-24	0.948	0.948	0.858	0.936	0.936	9,430
2026-04-23	0.852	0.946	0.852	0.946	0.946	82
2026-04-22	0.900	0.950	0.852	0.950	0.950	2,476
2026-04-21	0.862	0.948	0.862	0.948	0.948	69

← NewerPage 2 of 5 · 241 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.