Skip to main content
Zaplox AB (publ) (STO:ZAPLOX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.890
+0.036 (4.22%)
Apr 28, 2026, 1:26 PM CET

Zaplox AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.850.900.850.890.894.22%5,576
Apr 27, 20260.940.940.850.850.85-8.76%337
Apr 24, 20260.950.950.860.940.94-1.06%9,430
Apr 23, 20260.850.950.850.950.95-0.42%82
Apr 22, 20260.900.950.850.950.950.21%2,476
Apr 21, 20260.860.950.860.950.957.73%69
Apr 20, 20260.880.880.880.880.88-225
Apr 17, 20260.860.880.860.880.880.23%5,247
Apr 16, 20260.850.890.850.880.88-5.18%12,891
Apr 14, 20260.840.930.840.930.93-1.70%54
Apr 13, 20260.920.940.920.940.942.39%10,920
Apr 10, 20260.900.930.900.920.926.73%3,433
Apr 9, 20260.900.900.860.860.86-3.58%906
Apr 8, 20260.900.940.830.890.89-0.67%12,194
Apr 7, 20260.930.930.900.900.90-2.39%72
Apr 2, 20260.900.920.900.920.922.44%259
Apr 1, 20260.920.920.900.900.90-2.81%32
Mar 31, 20260.830.930.830.930.93-0.86%1,628
Mar 30, 20260.920.930.840.930.931.74%378
Mar 27, 20260.920.940.910.920.920.88%65,373
Mar 26, 20260.820.910.820.910.91-0.22%3,983
Mar 25, 20260.820.910.820.910.9111.22%46,256
Mar 24, 20260.800.820.800.820.820.24%11,485
Mar 23, 20260.760.820.760.820.827.63%996
Mar 20, 20260.600.940.600.760.76-5.47%294
Mar 19, 20260.800.800.800.800.80-5.41%1,244
Mar 18, 20260.850.850.850.850.85-3.19%13,088
Mar 16, 20260.860.880.850.880.882.09%16,286
Mar 13, 20260.800.860.800.860.86-4.44%11,596
Mar 12, 20260.810.900.810.900.904.17%2,977
Mar 11, 20260.880.910.850.860.86-4.00%4,681
Mar 10, 20260.900.900.900.900.90-555
Mar 9, 20260.900.900.900.900.90-4.05%664
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