Zaplox AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.490 | 1.620 | 1.490 | 1.520 | 1.520 | 39,947 |
| 2024-10-28 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 29,457 |
| 2024-10-25 | 1.410 | 1.470 | 1.380 | 1.450 | 1.450 | 11,678 |
| 2024-10-24 | 1.470 | 1.470 | 1.350 | 1.380 | 1.380 | 7,100 |
| 2024-10-23 | 1.310 | 1.440 | 1.310 | 1.330 | 1.330 | 1,751 |
| 2024-10-22 | 1.360 | 1.430 | 1.320 | 1.350 | 1.350 | 4,666 |
| 2024-10-21 | 1.350 | 1.390 | 1.350 | 1.360 | 1.360 | 15,097 |
| 2024-10-18 | 1.280 | 1.350 | 1.270 | 1.350 | 1.350 | 7,899 |
| 2024-10-17 | 1.400 | 1.400 | 1.270 | 1.350 | 1.350 | 13,978 |
| 2024-10-16 | 1.300 | 1.400 | 1.250 | 1.400 | 1.400 | 4,319 |
| 2024-10-15 | 1.350 | 1.350 | 1.170 | 1.300 | 1.300 | 17,762 |
| 2024-10-14 | 1.350 | 1.430 | 1.230 | 1.330 | 1.330 | 49,417 |
| 2024-10-11 | 1.340 | 1.500 | 1.340 | 1.350 | 1.350 | 5,141 |
| 2024-10-10 | 0.705 | 1.440 | 0.705 | 1.340 | 1.340 | 8,688 |
| 2024-10-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10 |
| 2024-10-08 | 1.500 | 1.500 | 1.360 | 1.440 | 1.440 | 2,929 |
| 2024-10-07 | 1.430 | 1.560 | 1.130 | 1.400 | 1.400 | 19,387 |
| 2024-10-04 | 1.580 | 1.580 | 1.350 | 1.430 | 1.430 | 8,548 |
| 2024-10-03 | 1.420 | 1.590 | 1.370 | 1.590 | 1.590 | 4,602 |
| 2024-10-02 | 1.500 | 1.500 | 1.330 | 1.430 | 1.430 | 15,818 |
| 2024-10-01 | 1.470 | 1.470 | 1.310 | 1.310 | 1.310 | 3,001 |
| 2024-09-30 | 1.490 | 1.490 | 1.310 | 1.410 | 1.410 | 8,567 |
| 2024-09-27 | 1.320 | 1.540 | 1.320 | 1.330 | 1.330 | 11,883 |
| 2024-09-26 | 1.420 | 1.420 | 1.310 | 1.320 | 1.320 | 17,819 |
| 2024-09-25 | 1.500 | 1.500 | 1.330 | 1.420 | 1.420 | 15,859 |
| 2024-09-24 | 1.500 | 1.500 | 1.420 | 1.430 | 1.430 | 14,103 |
| 2024-09-23 | 1.490 | 1.510 | 1.340 | 1.350 | 1.350 | 36,544 |
| 2024-09-20 | 1.350 | 1.350 | 1.310 | 1.340 | 1.340 | 959 |
| 2024-09-19 | 1.300 | 1.350 | 1.260 | 1.330 | 1.330 | 30,675 |
| 2024-09-18 | 1.280 | 1.490 | 1.250 | 1.250 | 1.250 | 23,025 |
| 2024-09-17 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 23,433 |
| 2024-09-16 | 1.230 | 1.270 | 1.190 | 1.260 | 1.260 | 14,919 |
| 2024-09-13 | 1.300 | 1.300 | 1.110 | 1.230 | 1.230 | 70,702 |
| 2024-09-12 | 1.240 | 1.400 | 1.200 | 1.220 | 1.220 | 133,455 |
| 2024-09-11 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 5,248 |
| 2024-09-10 | 1.300 | 1.400 | 1.270 | 1.340 | 1.340 | 3,639 |
| 2024-09-09 | 1.300 | 1.460 | 1.280 | 1.300 | 1.300 | 2,879 |
| 2024-09-06 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 18,307 |
| 2024-09-05 | 1.320 | 1.480 | 1.320 | 1.360 | 1.360 | 8,145 |
| 2024-09-04 | 1.430 | 1.540 | 1.050 | 1.470 | 1.470 | 23,930 |
| 2024-09-03 | 1.820 | 1.820 | 1.440 | 1.450 | 1.450 | 29,664 |
| 2024-09-02 | 1.500 | 1.500 | 1.430 | 1.490 | 1.490 | 4,454 |
| 2024-08-30 | 1.600 | 1.780 | 1.440 | 1.500 | 1.500 | 18,119 |
| 2024-08-29 | 1.460 | 1.600 | 1.460 | 1.470 | 1.470 | 86,515 |
| 2024-08-28 | 1.550 | 1.550 | 1.420 | 1.460 | 1.460 | 11,422 |
| 2024-08-27 | 1.410 | 1.550 | 1.370 | 1.550 | 1.550 | 35,820 |
| 2024-08-26 | 1.390 | 1.450 | 1.330 | 1.410 | 1.410 | 32,882 |
| 2024-08-23 | 1.250 | 1.390 | 1.250 | 1.390 | 1.390 | 19,541 |
| 2024-08-22 | 1.240 | 1.430 | 1.240 | 1.250 | 1.250 | 27,613 |
| 2024-08-21 | 1.440 | 1.470 | 1.290 | 1.370 | 1.370 | 32,385 |
| 2024-08-20 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 19,515 |
| 2024-08-19 | 1.400 | 1.470 | 1.370 | 1.470 | 1.470 | 29,575 |
| 2024-08-16 | 1.500 | 1.570 | 1.450 | 1.460 | 1.460 | 12,446 |
| 2024-08-15 | 1.520 | 1.650 | 1.500 | 1.550 | 1.550 | 39,651 |
| 2024-08-14 | 1.680 | 1.680 | 1.440 | 1.630 | 1.630 | 109,822 |
| 2024-08-13 | 1.570 | 1.750 | 1.570 | 1.680 | 1.680 | 27,798 |
| 2024-08-12 | 1.670 | 1.800 | 1.650 | 1.660 | 1.660 | 84,954 |
| 2024-08-09 | 1.500 | 1.670 | 1.500 | 1.630 | 1.630 | 17,918 |
| 2024-08-08 | 1.550 | 1.700 | 1.500 | 1.500 | 1.500 | 74,187 |
| 2024-08-07 | 1.620 | 1.620 | 1.450 | 1.540 | 1.540 | 5,163 |
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.