Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.026	0.028	0.023	0.027	2.671	133,651
2023-05-26	0.024	0.027	0.023	0.026	2.613	87,111
2023-05-25	0.020	0.026	0.020	0.024	2.385	445,449
2023-05-24	0.019	0.021	0.017	0.020	1.946	320,312
2023-05-23	0.018	0.024	0.016	0.019	1.889	85,562
2023-05-22	0.017	0.018	0.016	0.017	1.698	31,331
2023-05-19	0.015	0.017	0.014	0.016	1.602	24,210
2023-05-17	0.017	0.017	0.015	0.015	1.526	12,705
2023-05-16	0.017	0.018	0.015	0.018	1.774	68,710
2023-05-15	0.019	0.019	0.016	0.017	1.717	78,347
2023-05-12	0.020	0.022	0.019	0.019	1.927	211,900
2023-05-11	0.024	0.024	0.017	0.018	1.831	331,899
2023-05-10	0.027	0.028	0.024	0.028	2.747	6,220
2023-05-09	0.028	0.028	0.024	0.027	2.728	10,820
2023-05-08	0.028	0.028	0.025	0.027	2.728	20,630
2023-05-05	0.026	0.028	0.023	0.027	2.709	12,672
2023-05-04	0.025	0.028	0.025	0.026	2.556	42,816
2023-05-03	0.026	0.028	0.025	0.028	2.766	9,056
2023-05-02	0.027	0.028	0.025	0.026	2.556	22,941
2023-04-28	0.028	0.028	0.024	0.026	2.633	23,316
2023-04-27	0.025	0.028	0.024	0.028	2.842	36,201
2023-04-26	0.027	0.027	0.024	0.025	2.537	16,905
2023-04-25	0.026	0.029	0.025	0.027	2.728	25,279
2023-04-24	0.027	0.027	0.026	0.026	2.575	7,409
2023-04-21	0.029	0.032	0.025	0.027	2.728	10,032
2023-04-20	0.028	0.030	0.025	0.028	2.747	16,641
2023-04-19	0.028	0.028	0.025	0.028	2.766	7,146
2023-04-18	0.027	0.028	0.025	0.027	2.709	4,231
2023-04-17	0.027	0.038	0.024	0.027	2.671	54,211
2023-04-14	0.023	0.027	0.023	0.025	2.480	31,961
2023-04-13	0.025	0.025	0.021	0.023	2.289	20,052
2023-04-12	0.024	0.028	0.024	0.025	2.499	55,193
2023-04-11	0.028	0.030	0.026	0.029	2.881	38,961
2023-04-06	0.030	0.030	0.026	0.028	2.785	47,041
2023-04-05	0.033	0.035	0.031	0.031	3.129	22,567
2023-04-04	0.033	0.039	0.033	0.033	3.300	18,694
2023-04-03	0.035	0.040	0.033	0.033	3.262	44,558
2023-03-31	0.026	0.026	0.022	0.025	2.448	72,110
2023-03-30	0.027	0.028	0.023	0.024	2.382	148,386
2023-03-29	0.028	0.030	0.024	0.026	2.627	73,998
2023-03-28	0.023	0.042	0.021	0.028	2.752	421,385
2023-03-27	0.023	0.028	0.022	0.023	2.263	20,344
2023-03-24	0.023	0.026	0.022	0.023	2.336	23,791
2023-03-23	0.022	0.023	0.022	0.023	2.250	19,467
2023-03-22	0.024	0.024	0.021	0.021	2.111	7,189
2023-03-21	0.024	0.024	0.024	0.024	2.402	53
2023-03-20	0.022	0.027	0.022	0.025	2.448	17,091
2023-03-17	0.022	0.027	0.022	0.024	2.422	20,256
2023-03-16	0.027	0.027	0.023	0.024	2.402	4,251
2023-03-15	0.024	0.024	0.023	0.024	2.369	20,170
2023-03-14	0.030	0.036	0.022	0.024	2.382	94,381
2023-03-13	0.022	0.027	0.022	0.023	2.336	37,383
2023-03-10	0.024	0.024	0.022	0.022	2.203	18,813
2023-03-09	0.023	0.024	0.021	0.024	2.362	5,522
2023-03-08	0.021	0.025	0.021	0.023	2.342	5,228
2023-03-07	0.022	0.025	0.020	0.021	2.064	34,673
2023-03-06	0.024	0.024	0.021	0.022	2.203	16,186
2023-03-03	0.024	0.025	0.021	0.024	2.435	23,603
2023-03-02	0.023	0.025	0.022	0.024	2.395	8,991
2023-03-01	0.024	0.026	0.023	0.024	2.349	32,761

← NewerPage 15 of 21 · 1,243 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.