Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.704	0.852	0.704	0.852	0.852	1,545
2025-10-17	0.896	0.896	0.850	0.850	0.850	6,390
2025-10-16	0.838	0.898	0.838	0.898	0.898	21,888
2025-10-15	0.858	0.876	0.828	0.876	0.876	14,614
2025-10-14	0.804	0.860	0.802	0.858	0.858	67,455
2025-10-13	0.862	0.862	0.860	0.860	0.860	3,000
2025-10-10	0.878	0.904	0.854	0.900	0.900	197,413
2025-10-09	0.908	0.908	0.858	0.864	0.864	30,650
2025-10-08	0.906	0.924	0.854	0.900	0.900	38,931
2025-10-07	0.952	0.952	0.938	0.942	0.942	9,281
2025-10-06	0.990	0.992	0.900	0.932	0.932	56,577
2025-10-03	0.892	0.990	0.892	0.990	0.990	19,982
2025-10-02	0.934	0.950	0.896	0.896	0.896	990
2025-10-01	0.938	0.962	0.926	0.958	0.958	38,944
2025-09-30	0.990	1.025	0.978	0.998	0.998	7,098
2025-09-29	1.000	1.100	0.942	0.962	0.962	12,770
2025-09-26	1.000	1.000	0.932	0.932	0.932	50,070
2025-09-25	0.900	0.940	0.884	0.920	0.920	77,363
2025-09-24	0.920	0.990	0.920	0.934	0.934	68,810
2025-09-23	0.900	1.000	0.900	0.934	0.934	35,603
2025-09-22	0.872	0.900	0.872	0.900	0.900	99,168
2025-09-19	0.844	0.918	0.842	0.918	0.918	21,191
2025-09-18	0.920	0.920	0.916	0.920	0.920	22,932
2025-09-17	0.950	0.950	0.856	0.920	0.920	1,695
2025-09-16	0.844	0.992	0.844	0.926	0.926	7,860
2025-09-15	0.850	1.050	0.850	0.902	0.902	94,235
2025-09-12	0.822	0.916	0.804	0.900	0.900	33,379
2025-09-11	0.822	0.878	0.822	0.832	0.832	2,345
2025-09-10	0.824	0.904	0.824	0.824	0.824	9,746
2025-09-09	0.824	0.862	0.824	0.862	0.862	4,758
2025-09-08	0.822	0.936	0.820	0.936	0.936	1,382
2025-09-05	0.828	0.850	0.828	0.850	0.850	3,463
2025-09-04	0.858	0.886	0.828	0.886	0.886	3,757
2025-09-03	0.900	0.900	0.844	0.844	0.844	23,309
2025-09-02	0.934	0.934	0.868	0.876	0.876	25,209
2025-09-01	0.974	1.045	0.846	0.916	0.916	18,615
2025-08-29	0.840	1.095	0.840	0.948	0.948	29,324
2025-08-28	0.896	0.896	0.840	0.840	0.840	32,903
2025-08-27	0.920	0.920	0.896	0.916	0.916	12,367
2025-08-26	0.850	0.900	0.822	0.894	0.894	107,649
2025-08-25	0.896	0.896	0.800	0.800	0.800	1,744
2025-08-22	0.882	0.940	0.882	0.886	0.886	20,185
2025-08-21	0.774	0.942	0.716	0.882	0.882	101,149
2025-08-20	0.818	0.976	0.770	0.772	0.772	242,742
2025-08-19	0.712	0.820	0.712	0.820	0.820	278
2025-08-18	0.736	0.822	0.730	0.822	0.822	4,905
2025-08-15	0.716	0.830	0.716	0.830	0.830	10,904
2025-08-14	0.724	0.850	0.670	0.824	0.824	96,106
2025-08-13	0.758	0.860	0.758	0.762	0.762	62,498
2025-08-12	0.770	0.798	0.756	0.798	0.798	7,317
2025-08-11	0.796	0.824	0.756	0.778	0.778	30,919
2025-08-08	0.820	0.820	0.802	0.802	0.802	14,730
2025-08-07	0.820	0.820	0.774	0.820	0.820	7,614
2025-08-06	0.820	0.898	0.820	0.824	0.824	1,263
2025-08-05	0.860	0.904	0.848	0.850	0.850	7,635
2025-08-04	0.824	0.936	0.814	0.832	0.832	20,899
2025-08-01	0.840	0.870	0.840	0.870	0.870	4,029
2025-07-31	0.892	0.894	0.852	0.866	0.866	41,197
2025-07-30	0.840	0.898	0.828	0.870	0.870	7,206
2025-07-29	0.934	0.938	0.840	0.858	0.858	74,351

← NewerPage 5 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.