Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.890	0.890	0.890	0.890	0.890	0
2026-10-15	0.890	0.890	0.890	0.890	0.890	0
2026-10-13	0.892	0.938	0.890	0.890	0.890	0
2026-10-12	0.938	0.938	0.938	0.938	0.938	7,461
2026-10-09	0.854	0.870	0.854	0.870	0.870	2,714
2026-10-08	0.900	0.900	0.468	0.852	0.852	59,534
2026-10-07	0.934	0.934	0.934	0.934	0.934	107
2026-10-06	0.900	0.950	0.900	0.902	0.902	666
2026-10-05	0.950	0.950	0.950	0.950	0.950	7,169
2026-10-02	0.952	0.980	0.950	0.980	0.980	7,336
2026-10-01	1.040	1.040	0.960	1.000	1.000	6,425
2026-09-30	1.040	1.040	1.040	1.040	1.040	300
2026-09-29	0.942	1.040	0.940	1.040	1.040	8,267
2026-09-28	0.974	0.992	0.956	0.956	0.956	4,966
2026-09-25	0.968	1.070	0.900	0.966	0.966	70,156
2026-09-24	1.100	1.100	0.950	0.988	0.988	48,455
2026-09-23	1.105	1.150	1.100	1.100	1.100	10,933
2026-09-22	1.105	1.145	1.105	1.145	1.145	352
2026-09-21	1.150	1.150	1.105	1.105	1.105	864
2026-09-18	1.065	1.100	1.065	1.100	1.100	42,361
2026-09-17	1.065	1.160	1.065	1.160	1.160	4,537
2026-09-16	1.125	1.125	1.010	1.110	1.110	5,481
2026-09-15	1.105	1.125	1.105	1.125	1.125	1,632
2026-09-14	1.165	1.165	1.100	1.105	1.105	7,392
2026-09-11	1.250	1.250	1.140	1.165	1.165	23,983
2026-09-10	1.165	1.245	1.150	1.240	1.240	2,526
2026-09-08	1.145	1.295	1.040	1.250	1.250	66,720
2026-09-07	1.195	1.310	1.105	1.140	1.140	23,176
2026-09-04	1.295	1.295	1.105	1.195	1.195	5,605
2026-09-03	1.100	1.290	1.050	1.290	1.290	35,867
2026-09-02	1.150	1.215	1.070	1.110	1.110	3,035
2026-09-01	1.315	1.315	1.235	1.235	1.235	1,042
2026-08-31	1.300	1.300	1.010	1.280	1.280	10,971
2026-08-28	1.245	1.300	1.185	1.300	1.300	11,265
2026-08-27	1.250	1.250	1.245	1.245	1.245	1,488
2026-08-26	1.245	1.280	1.195	1.195	1.195	1,634
2026-08-25	1.305	1.305	1.200	1.250	1.250	21,084
2026-08-24	1.280	1.475	1.230	1.305	1.305	29,781
2026-08-21	1.220	1.490	1.220	1.295	1.295	31,901
2026-08-20	1.310	1.310	1.225	1.305	1.305	8,891
2026-08-19	1.250	1.340	1.250	1.310	1.310	23,455
2026-08-18	1.180	1.450	1.170	1.245	1.245	90,136
2026-08-17	0.970	1.245	0.970	1.200	1.200	4,126
2026-08-14	1.115	1.115	1.070	1.070	1.070	6,375
2026-08-13	1.125	1.125	0.984	0.984	0.984	487
2026-08-12	1.055	1.080	0.970	1.080	1.080	10,775
2026-08-11	1.180	1.200	0.960	1.075	1.075	12,157
2026-08-10	1.080	1.085	1.000	1.085	1.085	23,761
2026-08-07	1.080	1.080	1.080	1.080	1.080	10,129
2026-08-06	0.998	1.085	0.996	1.085	1.085	6,585
2026-08-05	1.005	1.005	0.950	0.980	0.980	14,322
2026-08-04	1.050	1.245	0.998	1.005	1.005	21,990
2026-08-03	0.980	0.980	0.960	0.960	0.960	2,059
2026-07-31	0.942	0.942	0.942	0.942	0.942	14
2026-07-30	0.990	0.990	0.944	0.944	0.944	17,485
2026-07-29	0.978	1.045	0.978	0.992	0.992	5,855
2026-07-28	1.005	1.005	0.936	1.000	1.000	3,095
2026-07-27	1.010	1.010	0.982	1.010	1.010	6,156
2026-07-24	0.938	1.040	0.938	1.000	1.000	47,567
2026-07-23	0.994	0.994	0.934	0.934	0.934	1,650

Page 1 of 2 · 62 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.