Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.882	0.932	0.882	0.928	0.928	8,619
2026-01-19	0.900	0.950	0.900	0.950	0.950	4,768
2026-01-16	0.876	0.900	0.874	0.882	0.882	4,586
2026-01-15	0.876	0.898	0.876	0.898	0.898	41,040
2026-01-14	0.876	0.900	0.874	0.874	0.874	806
2026-01-13	0.866	0.880	0.866	0.876	0.876	11,060
2026-01-12	0.834	0.870	0.834	0.870	0.870	935
2026-01-09	0.908	0.910	0.858	0.910	0.910	7,024
2026-01-08	0.852	0.922	0.850	0.858	0.858	42,758
2026-01-07	0.934	0.934	0.934	0.934	0.934	362
2026-01-05	0.934	0.936	0.920	0.920	0.920	2,240
2026-01-02	0.976	0.978	0.910	0.962	0.962	38,369
2025-12-30	0.930	0.930	0.902	0.904	0.904	5,572
2025-12-29	0.900	0.958	0.900	0.930	0.930	24,560
2025-12-23	0.978	0.980	0.978	0.980	0.980	28,598
2025-12-22	0.970	0.988	0.970	0.988	0.988	14,881
2025-12-19	0.902	0.952	0.902	0.952	0.952	47
2025-12-18	0.930	0.930	0.930	0.930	0.930	212
2025-12-17	0.930	0.930	0.930	0.930	0.930	11,476
2025-12-16	1.000	1.000	0.930	0.930	0.930	16,798
2025-12-15	0.930	1.010	0.930	0.930	0.930	549
2025-12-12	0.932	1.020	0.930	1.020	1.020	3,416
2025-12-11	0.932	0.952	0.930	0.952	0.952	23,292
2025-12-10	0.952	0.978	0.950	0.978	0.978	56,191
2025-12-09	1.050	1.050	1.050	1.050	1.050	296
2025-12-08	0.930	1.055	0.928	1.055	1.055	24,050
2025-12-05	0.910	1.055	0.910	1.005	1.005	5,401
2025-12-04	1.060	1.095	1.005	1.005	1.005	25,522
2025-12-03	1.055	1.065	1.010	1.010	1.010	13,603
2025-12-02	0.952	1.040	0.952	1.005	1.005	52,938
2025-12-01	1.000	1.115	1.000	1.095	1.095	2,006
2025-11-28	1.215	1.215	0.918	1.000	1.000	38,705
2025-11-27	0.902	1.005	0.902	1.005	1.005	215,894
2025-11-26	0.832	0.940	0.832	0.940	0.940	71,751
2025-11-25	0.936	0.936	0.900	0.922	0.922	30,802
2025-11-24	0.864	0.938	0.852	0.868	0.868	119,142
2025-11-21	0.916	0.916	0.852	0.900	0.900	15,798
2025-11-20	0.914	0.914	0.914	0.914	0.914	178
2025-11-19	0.900	0.900	0.850	0.900	0.900	37,625
2025-11-18	0.850	0.916	0.850	0.916	0.916	45,453
2025-11-17	0.902	0.914	0.900	0.914	0.914	27,274
2025-11-14	0.902	0.996	0.810	0.918	0.918	49,120
2025-11-13	0.968	0.968	0.900	0.900	0.900	27,245
2025-11-12	0.980	0.980	0.920	0.980	0.980	2,590
2025-11-11	0.922	0.976	0.920	0.958	0.958	27,007
2025-11-10	0.862	1.000	0.862	0.930	0.930	56,637
2025-11-07	0.902	0.930	0.900	0.900	0.900	58,923
2025-11-06	0.860	0.930	0.860	0.918	0.918	18,061
2025-11-05	0.900	0.928	0.900	0.928	0.928	270
2025-11-04	0.898	0.930	0.898	0.900	0.900	14,801
2025-11-03	0.898	0.922	0.898	0.898	0.898	16,277
2025-10-31	0.900	0.908	0.900	0.900	0.900	22,096
2025-10-30	0.890	0.910	0.816	0.830	0.830	12,468
2025-10-29	0.862	0.910	0.860	0.898	0.898	127,516
2025-10-28	0.898	0.898	0.700	0.822	0.822	64,864
2025-10-27	0.814	0.846	0.776	0.846	0.846	39,338
2025-10-24	0.858	0.858	0.812	0.812	0.812	17,651
2025-10-23	0.872	0.888	0.836	0.836	0.836	16,001
2025-10-22	0.850	0.882	0.850	0.882	0.882	22,445
2025-10-21	0.836	0.888	0.824	0.838	0.838	62,963

← NewerPage 4 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.