Zaplox AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.025	0.025	0.022	0.022	2.203	25,009
2023-02-27	0.026	0.026	0.022	0.022	2.230	30,908
2023-02-24	0.026	0.029	0.024	0.026	2.561	46,167
2023-02-23	0.033	0.033	0.021	0.026	2.614	151,434
2023-02-22	0.037	0.041	0.037	0.038	3.798	21,289
2023-02-21	0.037	0.040	0.036	0.037	3.705	28,516
2023-02-20	0.040	0.042	0.034	0.036	3.639	93,483
2023-02-17	0.037	0.040	0.037	0.040	3.970	10,052
2023-02-16	0.038	0.040	0.036	0.038	3.778	19,296
2023-02-15	0.039	0.040	0.037	0.038	3.811	18,919
2023-02-14	0.039	0.042	0.038	0.038	3.785	36,794
2023-02-13	0.037	0.039	0.036	0.039	3.871	12,709
2023-02-10	0.039	0.039	0.036	0.037	3.705	17,078
2023-02-09	0.039	0.039	0.035	0.038	3.798	25,877
2023-02-08	0.041	0.041	0.036	0.039	3.851	90,251
2023-02-07	0.042	0.046	0.040	0.040	4.036	51,959
2023-02-06	0.045	0.046	0.040	0.040	4.043	39,262
2023-02-03	0.045	0.046	0.044	0.045	4.486	8,441
2023-02-02	0.045	0.046	0.043	0.045	4.479	11,835
2023-02-01	0.044	0.046	0.044	0.046	4.579	11,904
2023-01-31	0.046	0.046	0.044	0.044	4.426	3,346
2023-01-30	0.046	0.046	0.041	0.046	4.585	16,159
2023-01-27	0.046	0.046	0.044	0.046	4.605	5,550
2023-01-26	0.047	0.047	0.045	0.046	4.592	2,461
2023-01-25	0.046	0.049	0.046	0.047	4.718	17,237
2023-01-24	0.045	0.049	0.044	0.046	4.618	2,207
2023-01-23	0.043	0.048	0.041	0.045	4.526	30,567
2023-01-20	0.046	0.046	0.040	0.043	4.274	28,107
2023-01-19	0.047	0.047	0.042	0.045	4.486	34,161
2023-01-18	0.048	0.048	0.045	0.047	4.718	10,018
2023-01-17	0.046	0.049	0.045	0.048	4.790	16,789
2023-01-16	0.051	0.051	0.046	0.046	4.565	46,301
2023-01-13	0.051	0.051	0.048	0.051	5.081	13,892
2023-01-12	0.052	0.052	0.049	0.051	5.128	3,003
2023-01-11	0.052	0.052	0.048	0.052	5.154	19,415
2023-01-10	0.053	0.053	0.048	0.050	5.029	17,201
2023-01-09	0.047	0.050	0.046	0.049	4.929	42,824
2023-01-05	0.046	0.048	0.045	0.047	4.711	4,076
2023-01-04	0.048	0.048	0.046	0.046	4.632	16,482
2023-01-03	0.047	0.047	0.044	0.046	4.632	29,377
2023-01-02	0.048	0.049	0.046	0.046	4.645	18,084
2022-12-30	0.047	0.048	0.045	0.047	4.744	24,005
2022-12-29	0.049	0.049	0.045	0.047	4.731	14,740
2022-12-28	0.049	0.050	0.046	0.048	4.764	9,107
2022-12-27	0.051	0.052	0.046	0.049	4.883	26,087
2022-12-23	0.053	0.053	0.048	0.051	5.101	10,860
2022-12-22	0.045	0.053	0.042	0.049	4.903	141,965
2022-12-21	0.043	0.045	0.042	0.045	4.473	18,737
2022-12-20	0.040	0.045	0.040	0.045	4.479	30,603
2022-12-19	0.046	0.048	0.042	0.046	4.559	33,177
2022-12-16	0.041	0.049	0.041	0.046	4.559	35,442
2022-12-15	0.047	0.047	0.040	0.045	4.453	79,259
2022-12-14	0.046	0.049	0.043	0.045	4.499	75,638
2022-12-13	0.046	0.046	0.042	0.046	4.559	93,975
2022-12-12	0.044	0.046	0.042	0.046	4.598	63,163
2022-12-09	0.047	0.047	0.039	0.044	4.360	154,078
2022-12-08	0.046	0.054	0.042	0.044	4.413	36,445
2022-12-07	0.043	0.046	0.042	0.044	4.347	44,837
2022-12-06	0.049	0.052	0.042	0.043	4.301	176,438
2022-12-05	0.051	0.054	0.044	0.049	4.896	288,365

← NewerPage 16 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.