Zaplox AB (publ) (STO:ZAPLOX)
Sweden · Delayed Price · Currency is SEK 0.9200
-0.0460 (-4.76%)
Feb 26, 2026, 10:38 AM CET
Zaplox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | - | -5.18% | 13,000 |
| Feb 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.32% | 8 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.43% | 2,429 |
| Feb 23, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 1.31% | 21,328 |
| Feb 20, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -2.13% | 8,283 |
| Feb 19, 2026 | 1.03 | 1.03 | 0.94 | 0.94 | 0.94 | -2.90% | 79,485 |
| Feb 18, 2026 | 0.96 | 1.04 | 0.96 | 0.97 | 0.97 | -5.29% | 10,174 |
| Feb 17, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 34,950 |
| Feb 16, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.20% | 9,833 |
| Feb 13, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 0.20% | 34,068 |
| Feb 12, 2026 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | -0.20% | 2,804 |
| Feb 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 10,801 |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.96% | 55,987 |
| Feb 9, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.40% | 10,477 |
| Feb 6, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 1.32% | 13,137 |
| Feb 5, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.62% | 3,008 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -6.00% | 7,014 |
| Feb 3, 2026 | 0.95 | 1.00 | 0.91 | 1.00 | 1.00 | - | 146,521 |
| Feb 2, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | - | 25,175 |
| Jan 30, 2026 | 1.00 | 1.07 | 1.00 | 1.00 | 1.00 | - | 115,064 |
| Jan 29, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 7.30% | 41,422 |
| Jan 28, 2026 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | 1.75% | 46,551 |
| Jan 27, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.93% | 10,610 |
| Jan 26, 2026 | 0.89 | 0.98 | 0.89 | 0.93 | 0.93 | 2.19% | 13,631 |
| Jan 23, 2026 | 0.97 | 0.97 | 0.88 | 0.91 | 0.91 | -3.79% | 31,724 |
| Jan 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,698 |
| Jan 21, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 2.37% | 831 |
| Jan 20, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | -2.32% | 8,619 |
| Jan 19, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 7.71% | 4,768 |
| Jan 16, 2026 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | -1.78% | 4,586 |
| Jan 15, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.75% | 41,040 |
| Jan 14, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -0.23% | 806 |
| Jan 13, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.69% | 11,060 |
| Jan 12, 2026 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | -4.40% | 935 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.86 | 0.91 | 0.91 | 6.06% | 7,024 |
| Jan 8, 2026 | 0.85 | 0.92 | 0.85 | 0.86 | 0.86 | -8.14% | 42,758 |
| Jan 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.52% | 362 |
| Jan 5, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -4.37% | 2,240 |
| Jan 2, 2026 | 0.98 | 0.98 | 0.91 | 0.96 | 0.96 | 6.42% | 38,369 |
| Dec 30, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.80% | 5,572 |
| Dec 29, 2025 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | -5.10% | 24,560 |
| Dec 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.81% | 28,598 |
| Dec 22, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.78% | 14,881 |
| Dec 19, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 2.37% | 47 |
| Dec 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 212 |
| Dec 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 11,476 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | - | 16,798 |
| Dec 15, 2025 | 0.93 | 1.01 | 0.93 | 0.93 | 0.93 | -8.82% | 549 |
| Dec 12, 2025 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 7.14% | 3,416 |
| Dec 11, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -2.66% | 23,292 |