Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.880	0.880	0.880	0.880	0.880	225
2026-04-17	0.856	0.880	0.856	0.880	0.880	5,247
2026-04-16	0.854	0.894	0.854	0.878	0.878	12,891
2026-04-14	0.836	0.926	0.836	0.926	0.926	54
2026-04-13	0.920	0.942	0.920	0.942	0.942	10,920
2026-04-10	0.900	0.934	0.900	0.920	0.920	3,433
2026-04-09	0.898	0.898	0.862	0.862	0.862	906
2026-04-08	0.900	0.936	0.830	0.894	0.894	12,194
2026-04-07	0.930	0.930	0.900	0.900	0.900	72
2026-04-02	0.900	0.922	0.900	0.922	0.922	259
2026-04-01	0.922	0.922	0.900	0.900	0.900	32
2026-03-31	0.832	0.926	0.830	0.926	0.926	1,628
2026-03-30	0.916	0.934	0.836	0.934	0.934	378
2026-03-27	0.922	0.938	0.910	0.918	0.918	65,373
2026-03-26	0.822	0.910	0.822	0.910	0.910	3,983
2026-03-25	0.820	0.912	0.820	0.912	0.912	46,256
2026-03-24	0.800	0.820	0.800	0.820	0.820	11,485
2026-03-23	0.760	0.818	0.760	0.818	0.818	996
2026-03-20	0.600	0.936	0.600	0.760	0.760	294
2026-03-19	0.804	0.804	0.804	0.804	0.804	1,244
2026-03-18	0.852	0.852	0.850	0.850	0.850	13,088
2026-03-16	0.858	0.878	0.850	0.878	0.878	16,286
2026-03-13	0.804	0.860	0.804	0.860	0.860	11,596
2026-03-12	0.812	0.900	0.812	0.900	0.900	2,977
2026-03-11	0.880	0.908	0.850	0.864	0.864	4,681
2026-03-10	0.900	0.900	0.900	0.900	0.900	555
2026-03-09	0.900	0.900	0.900	0.900	0.900	664
2026-03-06	0.938	0.938	0.938	0.938	0.938	10
2026-03-05	0.902	0.956	0.900	0.900	0.900	10,501
2026-03-04	0.880	0.956	0.880	0.956	0.956	6,734
2026-03-03	0.914	0.960	0.912	0.960	0.960	5,519
2026-03-02	0.954	0.954	0.954	0.954	0.954	130
2026-02-27	1.025	1.025	0.914	0.954	0.954	21,514
2026-02-26	0.916	0.962	0.916	0.962	0.962	33,002
2026-02-25	0.966	0.966	0.966	0.966	0.966	8
2026-02-24	0.974	0.974	0.926	0.926	0.926	2,429
2026-02-23	0.914	0.936	0.912	0.930	0.930	21,328
2026-02-20	0.910	0.918	0.910	0.918	0.918	8,283
2026-02-19	1.030	1.030	0.938	0.938	0.938	79,485
2026-02-18	0.960	1.040	0.960	0.966	0.966	10,174
2026-02-17	1.015	1.020	1.000	1.020	1.020	34,950
2026-02-16	0.998	1.020	0.998	1.000	1.000	9,833
2026-02-13	0.942	0.998	0.942	0.998	0.998	34,068
2026-02-12	0.994	0.996	0.946	0.996	0.996	2,804
2026-02-11	1.000	1.000	0.998	0.998	0.998	10,801
2026-02-10	0.998	0.998	0.996	0.996	0.996	55,987
2026-02-09	0.926	0.940	0.922	0.940	0.940	10,477
2026-02-06	0.906	0.948	0.906	0.918	0.918	13,137
2026-02-05	0.940	0.940	0.906	0.906	0.906	3,008
2026-02-04	1.000	1.000	0.916	0.940	0.940	7,014
2026-02-03	0.950	1.000	0.910	1.000	1.000	146,521
2026-02-02	0.908	1.000	0.908	1.000	1.000	25,175
2026-01-30	1.000	1.065	1.000	1.000	1.000	115,064
2026-01-29	0.950	1.000	0.950	1.000	1.000	41,422
2026-01-28	0.904	0.960	0.904	0.932	0.932	46,551
2026-01-27	0.938	0.938	0.912	0.916	0.916	10,610
2026-01-26	0.890	0.978	0.888	0.934	0.934	13,631
2026-01-23	0.968	0.968	0.882	0.914	0.914	31,724
2026-01-22	0.950	0.950	0.948	0.950	0.950	10,698
2026-01-21	0.886	0.950	0.886	0.950	0.950	831

← NewerPage 3 of 21 · 1,245 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.