Zaplox AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 0.975 | 1.040 | 0.975 | 0.990 | 0.990 | 1,701 |
| 2025-01-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 72 |
| 2025-01-28 | 1.020 | 1.020 | 0.985 | 1.020 | 1.020 | 1,398 |
| 2025-01-27 | 0.980 | 1.050 | 0.980 | 1.050 | 1.050 | 8,588 |
| 2025-01-24 | 0.970 | 1.070 | 0.945 | 0.975 | 0.975 | 23,776 |
| 2025-01-23 | 0.970 | 0.980 | 0.960 | 0.960 | 0.960 | 2,868 |
| 2025-01-22 | 1.180 | 1.180 | 1.020 | 1.020 | 1.020 | 13,661 |
| 2025-01-21 | 0.935 | 1.170 | 0.935 | 1.150 | 1.150 | 15,562 |
| 2025-01-20 | 0.950 | 0.955 | 0.940 | 0.950 | 0.950 | 5,443 |
| 2025-01-17 | 0.950 | 0.995 | 0.950 | 0.995 | 0.995 | 3,227 |
| 2025-01-16 | 0.950 | 0.970 | 0.950 | 0.950 | 0.950 | 5,312 |
| 2025-01-15 | 0.970 | 0.990 | 0.930 | 0.950 | 0.950 | 1,947 |
| 2025-01-14 | 1.050 | 1.050 | 0.935 | 1.000 | 1.000 | 25,034 |
| 2025-01-13 | 1.020 | 1.060 | 0.920 | 0.985 | 0.985 | 26,040 |
| 2025-01-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,571 |
| 2025-01-09 | 1.080 | 1.080 | 1.010 | 1.010 | 1.010 | 15,967 |
| 2025-01-08 | 1.010 | 1.050 | 0.990 | 1.050 | 1.050 | 18,419 |
| 2025-01-07 | 1.000 | 1.090 | 1.000 | 1.010 | 1.010 | 5,853 |
| 2025-01-03 | 1.100 | 1.100 | 0.990 | 1.030 | 1.030 | 12,086 |
| 2025-01-02 | 1.050 | 1.060 | 0.960 | 1.010 | 1.010 | 5,006 |
| 2024-12-30 | 1.110 | 1.130 | 1.000 | 1.040 | 1.040 | 37,022 |
| 2024-12-27 | 1.010 | 1.110 | 1.010 | 1.110 | 1.110 | 6,916 |
| 2024-12-23 | 0.945 | 1.090 | 0.945 | 1.000 | 1.000 | 9,504 |
| 2024-12-20 | 0.865 | 0.945 | 0.850 | 0.945 | 0.945 | 62,141 |
| 2024-12-19 | 0.960 | 1.000 | 0.880 | 1.000 | 1.000 | 36,856 |
| 2024-12-18 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 90 |
| 2024-12-17 | 0.960 | 0.990 | 0.945 | 0.990 | 0.990 | 23,268 |
| 2024-12-16 | 0.980 | 1.000 | 0.965 | 1.000 | 1.000 | 1,823 |
| 2024-12-13 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 10,300 |
| 2024-12-12 | 1.030 | 1.030 | 0.965 | 0.995 | 0.995 | 16,149 |
| 2024-12-11 | 1.010 | 1.010 | 0.935 | 1.000 | 1.000 | 71,116 |
| 2024-12-10 | 1.020 | 1.020 | 0.960 | 1.010 | 1.010 | 18,132 |
| 2024-12-09 | 1.080 | 1.080 | 0.950 | 0.960 | 0.960 | 54,573 |
| 2024-12-06 | 1.070 | 1.180 | 1.070 | 1.120 | 1.120 | 6,177 |
| 2024-12-05 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 6,119 |
| 2024-12-04 | 1.040 | 1.100 | 1.000 | 1.090 | 1.090 | 16,735 |
| 2024-12-03 | 1.070 | 1.130 | 1.060 | 1.110 | 1.110 | 12,288 |
| 2024-12-02 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 13,705 |
| 2024-11-29 | 1.100 | 1.130 | 1.060 | 1.080 | 1.080 | 23,375 |
| 2024-11-28 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 3,040 |
| 2024-11-27 | 1.160 | 1.160 | 1.070 | 1.110 | 1.110 | 3,885 |
| 2024-11-26 | 1.150 | 1.150 | 1.050 | 1.060 | 1.060 | 6,572 |
| 2024-11-25 | 1.150 | 1.180 | 1.120 | 1.120 | 1.120 | 1,925 |
| 2024-11-22 | 1.130 | 1.160 | 1.100 | 1.150 | 1.150 | 14,006 |
| 2024-11-21 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 20,598 |
| 2024-11-20 | 1.110 | 1.110 | 1.040 | 1.040 | 1.040 | 1,732 |
| 2024-11-19 | 1.150 | 1.150 | 1.000 | 1.080 | 1.080 | 93,325 |
| 2024-11-18 | 1.210 | 1.210 | 1.130 | 1.130 | 1.130 | 1,464 |
| 2024-11-15 | 1.100 | 1.210 | 1.100 | 1.200 | 1.200 | 56,479 |
| 2024-11-14 | 1.230 | 1.230 | 1.180 | 1.220 | 1.220 | 5,290 |
| 2024-11-13 | 1.200 | 1.250 | 1.180 | 1.180 | 1.180 | 13,301 |
| 2024-11-12 | 1.260 | 1.260 | 1.160 | 1.200 | 1.200 | 41,847 |
| 2024-11-11 | 1.350 | 1.370 | 1.280 | 1.280 | 1.280 | 27,485 |
| 2024-11-08 | 1.260 | 1.460 | 1.260 | 1.290 | 1.290 | 3,162 |
| 2024-11-07 | 1.400 | 1.490 | 1.400 | 1.400 | 1.400 | 340 |
| 2024-11-06 | 1.200 | 1.400 | 1.200 | 1.400 | 1.400 | 14,344 |
| 2024-11-05 | 1.180 | 1.410 | 1.180 | 1.410 | 1.410 | 1,609 |
| 2024-11-04 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 6,871 |
| 2024-10-31 | 1.430 | 1.530 | 1.430 | 1.430 | 1.430 | 13,273 |
| 2024-10-30 | 1.500 | 1.500 | 1.390 | 1.430 | 1.430 | 10,662 |
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.