Zaplox AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 0.978 | 0.980 | 0.944 | 0.944 | 0.944 | 6,075 |
| 2025-04-28 | 1.080 | 1.080 | 0.960 | 0.998 | 0.998 | 75,133 |
| 2025-04-25 | 1.080 | 1.140 | 1.075 | 1.095 | 1.095 | 37,511 |
| 2025-04-24 | 1.075 | 1.075 | 0.950 | 0.998 | 0.998 | 3,284 |
| 2025-04-23 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 3,291 |
| 2025-04-22 | 0.920 | 1.180 | 0.920 | 1.175 | 1.175 | 1,437 |
| 2025-04-16 | 0.992 | 0.992 | 0.920 | 0.920 | 0.920 | 26 |
| 2025-04-15 | 0.908 | 0.980 | 0.908 | 0.960 | 0.960 | 14,214 |
| 2025-04-14 | 0.908 | 0.908 | 0.902 | 0.908 | 0.908 | 12,708 |
| 2025-04-11 | 0.980 | 0.980 | 0.956 | 0.956 | 0.956 | 17,782 |
| 2025-04-10 | 1.245 | 1.245 | 0.912 | 0.912 | 0.912 | 20,646 |
| 2025-04-09 | 1.000 | 1.000 | 0.800 | 0.868 | 0.868 | 8,317 |
| 2025-04-08 | 0.962 | 1.085 | 0.962 | 1.000 | 1.000 | 12,974 |
| 2025-04-07 | 0.918 | 0.950 | 0.850 | 0.910 | 0.910 | 10,755 |
| 2025-04-04 | 0.920 | 1.050 | 0.920 | 1.050 | 1.050 | 818 |
| 2025-04-03 | 0.910 | 1.030 | 0.910 | 1.015 | 1.015 | 2,733 |
| 2025-04-02 | 0.932 | 1.045 | 0.880 | 1.030 | 1.030 | 8,486 |
| 2025-04-01 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 2,336 |
| 2025-03-31 | 1.040 | 1.040 | 0.975 | 0.975 | 0.975 | 8,390 |
| 2025-03-28 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 3,000 |
| 2025-03-27 | 0.985 | 1.000 | 0.980 | 1.000 | 1.000 | 4,228 |
| 2025-03-26 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 18,147 |
| 2025-03-25 | 1.060 | 1.060 | 1.000 | 1.050 | 1.050 | 6,408 |
| 2025-03-24 | 1.030 | 1.060 | 0.985 | 1.060 | 1.060 | 55,957 |
| 2025-03-21 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 6,566 |
| 2025-03-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-03-19 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 193 |
| 2025-03-18 | 1.070 | 1.070 | 0.970 | 0.990 | 0.990 | 11,605 |
| 2025-03-17 | 0.970 | 0.985 | 0.970 | 0.985 | 0.985 | 19,648 |
| 2025-03-14 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 10,035 |
| 2025-03-13 | 0.960 | 1.060 | 0.960 | 1.060 | 1.060 | 6,790 |
| 2025-03-12 | 1.070 | 1.070 | 1.020 | 1.070 | 1.070 | 3,779 |
| 2025-03-11 | 0.985 | 1.050 | 0.985 | 1.050 | 1.050 | 9,424 |
| 2025-03-10 | 0.915 | 1.070 | 0.885 | 1.030 | 1.030 | 6,650 |
| 2025-03-07 | 0.900 | 0.970 | 0.900 | 0.970 | 0.970 | 21,121 |
| 2025-03-06 | 0.960 | 0.990 | 0.900 | 0.990 | 0.990 | 7,244 |
| 2025-03-05 | 1.000 | 1.080 | 0.900 | 1.000 | 1.000 | 27,374 |
| 2025-03-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,376 |
| 2025-03-03 | 1.030 | 1.170 | 1.000 | 1.000 | 1.000 | 161,170 |
| 2025-02-28 | 1.030 | 1.100 | 1.010 | 1.100 | 1.100 | 13,601 |
| 2025-02-27 | 0.940 | 1.060 | 0.915 | 1.040 | 1.040 | 36,396 |
| 2025-02-26 | 1.040 | 1.040 | 0.900 | 0.900 | 0.900 | 40,665 |
| 2025-02-25 | 0.995 | 1.130 | 0.995 | 1.050 | 1.050 | 30,998 |
| 2025-02-24 | 1.000 | 1.130 | 1.000 | 1.130 | 1.130 | 62,431 |
| 2025-02-21 | 0.885 | 1.000 | 0.885 | 1.000 | 1.000 | 9,318 |
| 2025-02-20 | 0.960 | 0.995 | 0.905 | 0.905 | 0.905 | 29,229 |
| 2025-02-19 | 0.930 | 1.000 | 0.905 | 0.920 | 0.920 | 10,647 |
| 2025-02-18 | 0.920 | 0.930 | 0.885 | 0.890 | 0.890 | 8,192 |
| 2025-02-17 | 0.920 | 0.975 | 0.920 | 0.930 | 0.930 | 4,991 |
| 2025-02-14 | 0.960 | 0.975 | 0.920 | 0.950 | 0.950 | 11,254 |
| 2025-02-13 | 0.930 | 1.010 | 0.910 | 0.920 | 0.920 | 19,101 |
| 2025-02-12 | 0.925 | 0.950 | 0.915 | 0.930 | 0.930 | 8,791 |
| 2025-02-11 | 0.925 | 0.965 | 0.920 | 0.925 | 0.925 | 26,936 |
| 2025-02-10 | 0.990 | 0.990 | 0.910 | 0.910 | 0.910 | 26,836 |
| 2025-02-07 | 1.010 | 1.010 | 0.920 | 0.920 | 0.920 | 20,483 |
| 2025-02-06 | 0.900 | 0.985 | 0.900 | 0.985 | 0.985 | 7,997 |
| 2025-02-05 | 0.910 | 0.960 | 0.760 | 0.925 | 0.925 | 60,130 |
| 2025-02-04 | 0.970 | 0.970 | 0.915 | 0.915 | 0.915 | 17,345 |
| 2025-02-03 | 1.070 | 1.070 | 0.850 | 0.940 | 0.940 | 29,424 |
| 2025-01-31 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 1,854 |
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.