Skip to main content
Zaplox AB (publ) (STO:ZAPLOX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.900
-0.038 (-4.05%)
Mar 9, 2026, 1:05 PM CET

Zaplox AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.940.940.940.940.944.22%10
Mar 5, 20260.900.960.900.900.90-5.86%10,501
Mar 4, 20260.880.960.880.960.96-0.42%6,734
Mar 3, 20260.910.960.910.960.960.63%5,519
Mar 2, 20260.950.950.950.950.95-130
Feb 27, 20261.031.030.910.950.95-0.83%21,514
Feb 26, 20260.920.960.920.960.96-0.41%33,002
Feb 25, 20260.970.970.970.970.974.32%8
Feb 24, 20260.970.970.930.930.93-0.43%2,429
Feb 23, 20260.910.940.910.930.931.31%21,328
Feb 20, 20260.910.920.910.920.92-2.13%8,283
Feb 19, 20261.031.030.940.940.94-2.90%79,485
Feb 18, 20260.961.040.960.970.97-5.29%10,174
Feb 17, 20261.021.021.001.021.022.00%34,950
Feb 16, 20261.001.021.001.001.000.20%9,833
Feb 13, 20260.941.000.941.001.000.20%34,068
Feb 12, 20260.991.000.951.001.00-0.20%2,804
Feb 11, 20261.001.001.001.001.000.20%10,801
Feb 10, 20261.001.001.001.001.005.96%55,987
Feb 9, 20260.930.940.920.940.942.40%10,477
Feb 6, 20260.910.950.910.920.921.32%13,137
Feb 5, 20260.940.940.910.910.91-3.62%3,008
Feb 4, 20261.001.000.920.940.94-6.00%7,014
Feb 3, 20260.951.000.911.001.00-146,521
Feb 2, 20260.911.000.911.001.00-25,175
Jan 30, 20261.001.071.001.001.00-115,064
Jan 29, 20260.951.000.951.001.007.30%41,422
Jan 28, 20260.900.960.900.930.931.75%46,551
Jan 27, 20260.940.940.910.920.92-1.93%10,610
Jan 26, 20260.890.980.890.930.932.19%13,631
Jan 23, 20260.970.970.880.910.91-3.79%31,724
Jan 22, 20260.950.950.950.950.95-10,698
Jan 21, 20260.890.950.890.950.952.37%831
Jan 20, 20260.880.930.880.930.93-2.32%8,619
Jan 19, 20260.900.950.900.950.957.71%4,768
Jan 16, 20260.880.900.870.880.88-1.78%4,586
Jan 15, 20260.880.900.880.900.902.75%41,040
Jan 14, 20260.880.900.870.870.87-0.23%806
Jan 13, 20260.870.880.870.880.880.69%11,060
Jan 12, 20260.830.870.830.870.87-4.40%935
Jan 9, 20260.910.910.860.910.916.06%7,024
Jan 8, 20260.850.920.850.860.86-8.14%42,758
Jan 7, 20260.930.930.930.930.931.52%362
Jan 5, 20260.930.940.920.920.92-4.37%2,240
Jan 2, 20260.980.980.910.960.966.42%38,369
Dec 30, 20250.930.930.900.900.90-2.80%5,572
Dec 29, 20250.900.960.900.930.93-5.10%24,560
Dec 23, 20250.980.980.980.980.98-0.81%28,598
Dec 22, 20250.970.990.970.990.993.78%14,881
Dec 19, 20250.900.950.900.950.952.37%47
Dec 18, 20250.930.930.930.930.93-212
Dec 17, 20250.930.930.930.930.93-11,476
Dec 16, 20251.001.000.930.930.93-16,798
Dec 15, 20250.931.010.930.930.93-8.82%549
Dec 12, 20250.931.020.931.021.027.14%3,416
Dec 11, 20250.930.950.930.950.95-2.66%23,292
Dec 10, 20250.950.980.950.980.98-6.86%56,191
Dec 9, 20251.051.051.051.051.05-0.47%296
Dec 8, 20250.931.060.931.061.064.98%24,050
Dec 5, 20250.911.060.911.011.01-5,401
Dec 4, 20251.061.101.011.011.01-0.50%25,522
Dec 3, 20251.061.071.011.011.010.50%13,603
Dec 2, 20250.951.040.951.011.01-8.22%52,938
Dec 1, 20251.001.121.001.101.109.50%2,006
Nov 28, 20251.221.220.921.001.00-0.50%38,705
Nov 27, 20250.901.010.901.011.016.91%215,894
Nov 26, 20250.830.940.830.940.941.95%71,751
Nov 25, 20250.940.940.900.920.926.22%30,802
Nov 24, 20250.860.940.850.870.87-3.56%119,142
Nov 21, 20250.920.920.850.900.90-1.53%15,798
Nov 20, 20250.910.910.910.910.911.56%178
Nov 19, 20250.900.900.850.900.90-1.75%37,625
Nov 18, 20250.850.920.850.920.920.22%45,453
Nov 17, 20250.900.910.900.910.91-0.44%27,274
Nov 14, 20250.901.000.810.920.922.00%49,120
Nov 13, 20250.970.970.900.900.90-8.16%27,245
Nov 12, 20250.980.980.920.980.982.30%2,590
Nov 11, 20250.920.980.920.960.963.01%27,007
Nov 10, 20250.861.000.860.930.933.33%56,637
Nov 7, 20250.900.930.900.900.90-1.96%58,923
Nov 6, 20250.860.930.860.920.92-1.08%18,061
Nov 5, 20250.900.930.900.930.933.11%270
Nov 4, 20250.900.930.900.900.900.22%14,801
Nov 3, 20250.900.920.900.900.90-0.22%16,277
Oct 31, 20250.900.910.900.900.908.43%22,096
Oct 30, 20250.890.910.820.830.83-7.57%12,468
Oct 29, 20250.860.910.860.900.909.25%127,516
Oct 28, 20250.900.900.700.820.82-2.84%64,864
Oct 27, 20250.810.850.780.850.854.19%39,338
Oct 24, 20250.860.860.810.810.81-2.87%17,651
Oct 23, 20250.870.890.840.840.84-5.22%16,001
Oct 22, 20250.850.880.850.880.885.25%22,445
Oct 21, 20250.840.890.820.840.84-1.64%62,963
Oct 20, 20250.700.850.700.850.850.24%1,545
Oct 17, 20250.900.900.850.850.85-5.35%6,390
Oct 16, 20250.840.900.840.900.902.51%21,888
Oct 15, 20250.860.880.830.880.882.10%14,614
Oct 14, 20250.800.860.800.860.86-0.23%67,455
Oct 13, 20250.860.860.860.860.86-4.44%3,000
Oct 10, 20250.880.900.850.900.904.17%197,413