Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.860	0.936	0.846	0.850	0.850	35,479
2025-07-25	0.824	0.860	0.804	0.860	0.860	22,228
2025-07-24	0.900	0.900	0.832	0.898	0.898	22,991
2025-07-23	0.926	0.926	0.838	0.900	0.900	87,668
2025-07-22	0.890	0.948	0.890	0.948	0.948	3,612
2025-07-21	0.820	0.894	0.700	0.890	0.890	139,543
2025-07-18	0.650	1.000	0.650	0.800	0.800	500,268
2025-07-17	0.654	0.670	0.654	0.654	0.654	19,145
2025-07-16	0.656	0.668	0.652	0.666	0.666	48,810
2025-07-15	0.720	0.736	0.700	0.700	0.700	1,610
2025-07-14	0.718	0.720	0.650	0.720	0.720	21,748
2025-07-11	0.654	0.714	0.654	0.682	0.682	115,190
2025-07-10	0.748	0.750	0.730	0.730	0.730	11,743
2025-07-09	0.670	0.748	0.646	0.646	0.646	17,902
2025-07-08	0.738	0.748	0.654	0.700	0.700	48,119
2025-07-07	0.580	0.738	0.580	0.738	0.738	6,301
2025-07-04	0.670	0.748	0.558	0.734	0.734	106,375
2025-07-03	0.602	0.748	0.602	0.670	0.670	43,477
2025-07-02	0.714	0.714	0.606	0.668	0.668	46,453
2025-07-01	0.638	0.680	0.580	0.680	0.680	58,152
2025-06-30	0.654	0.670	0.610	0.638	0.638	92,414
2025-06-27	0.652	0.694	0.640	0.678	0.678	59,834
2025-06-26	0.662	0.714	0.630	0.680	0.680	76,920
2025-06-25	0.800	0.810	0.700	0.700	0.700	44,491
2025-06-24	0.830	0.830	0.800	0.802	0.802	42,717
2025-06-23	0.840	0.844	0.814	0.814	0.814	15,748
2025-06-19	0.856	0.856	0.840	0.850	0.850	5,559
2025-06-18	0.822	0.856	0.822	0.854	0.854	14,455
2025-06-17	0.880	0.904	0.806	0.904	0.904	67,746
2025-06-16	0.812	0.880	0.738	0.880	0.880	20,688
2025-06-13	0.812	0.856	0.812	0.830	0.830	2,702
2025-06-12	0.852	0.862	0.834	0.858	0.858	30,410
2025-06-11	0.916	0.916	0.862	0.862	0.862	3,210
2025-06-10	0.842	0.854	0.830	0.854	0.854	52,793
2025-06-09	0.904	0.954	0.850	0.870	0.870	53,034
2025-06-05	0.920	1.025	0.914	0.956	0.956	48,095
2025-06-04	0.850	0.918	0.848	0.890	0.890	18,941
2025-06-03	0.920	0.920	0.832	0.832	0.832	2,232
2025-06-02	0.898	0.898	0.840	0.840	0.840	33,915
2025-05-30	0.842	0.916	0.842	0.852	0.852	33,350
2025-05-28	1.000	1.000	0.840	0.874	0.874	68,000
2025-05-27	0.998	1.000	0.840	0.908	0.908	124,609
2025-05-26	1.035	1.050	1.035	1.045	1.045	16,885
2025-05-23	0.990	1.050	0.988	1.035	1.035	15,042
2025-05-22	0.970	0.990	0.906	0.990	0.990	1,066
2025-05-21	0.950	1.040	0.920	0.944	0.944	7,775
2025-05-20	0.988	0.988	0.940	0.940	0.940	4,630
2025-05-19	0.904	1.035	0.904	0.952	0.952	24,266
2025-05-16	0.968	0.998	0.800	0.904	0.904	14,437
2025-05-15	1.045	1.045	0.914	1.005	1.005	21,035
2025-05-14	1.045	1.045	0.910	1.030	1.030	8,353
2025-05-13	0.956	0.970	0.956	0.964	0.964	7,201
2025-05-12	0.972	1.055	0.898	0.944	0.944	58,322
2025-05-09	0.998	1.020	0.964	0.964	0.964	15,891
2025-05-08	0.964	0.964	0.928	0.944	0.944	8,011
2025-05-07	0.912	0.950	0.912	0.950	0.950	8,470
2025-05-06	0.940	0.960	0.910	0.960	0.960	30,565
2025-05-05	0.924	0.940	0.900	0.922	0.922	3,247
2025-05-02	0.944	0.952	0.898	0.952	0.952	1,744
2025-04-30	0.946	0.962	0.944	0.944	0.944	5,175

← NewerPage 6 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.