Zaplox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.90	0.90	0.86	0.86	0.86	-3.58%	906
Apr 8, 2026	0.90	0.94	0.83	0.89	0.89	-0.67%	12,194
Apr 7, 2026	0.93	0.93	0.90	0.90	0.90	-2.39%	72
Apr 2, 2026	0.90	0.92	0.90	0.92	0.92	2.44%	259
Apr 1, 2026	0.92	0.92	0.90	0.90	0.90	-2.81%	32
Mar 31, 2026	0.83	0.93	0.83	0.93	0.93	-0.86%	1,628
Mar 30, 2026	0.92	0.93	0.84	0.93	0.93	1.74%	378
Mar 27, 2026	0.92	0.94	0.91	0.92	0.92	0.88%	65,373
Mar 26, 2026	0.82	0.91	0.82	0.91	0.91	-0.22%	3,983
Mar 25, 2026	0.82	0.91	0.82	0.91	0.91	11.22%	46,256
Mar 24, 2026	0.80	0.82	0.80	0.82	0.82	0.24%	11,485
Mar 23, 2026	0.76	0.82	0.76	0.82	0.82	7.63%	996
Mar 20, 2026	0.60	0.94	0.60	0.76	0.76	-5.47%	294
Mar 19, 2026	0.80	0.80	0.80	0.80	0.80	-5.41%	1,244
Mar 18, 2026	0.85	0.85	0.85	0.85	0.85	-3.19%	13,088
Mar 16, 2026	0.86	0.88	0.85	0.88	0.88	2.09%	16,286
Mar 13, 2026	0.80	0.86	0.80	0.86	0.86	-4.44%	11,596
Mar 12, 2026	0.81	0.90	0.81	0.90	0.90	4.17%	2,977
Mar 11, 2026	0.88	0.91	0.85	0.86	0.86	-4.00%	4,681
Mar 10, 2026	0.90	0.90	0.90	0.90	0.90	-	555
Mar 9, 2026	0.90	0.90	0.90	0.90	0.90	-4.05%	664
Mar 6, 2026	0.94	0.94	0.94	0.94	0.94	4.22%	10
Mar 5, 2026	0.90	0.96	0.90	0.90	0.90	-5.86%	10,501
Mar 4, 2026	0.88	0.96	0.88	0.96	0.96	-0.42%	6,734
Mar 3, 2026	0.91	0.96	0.91	0.96	0.96	0.63%	5,519
Mar 2, 2026	0.95	0.95	0.95	0.95	0.95	-	130
Feb 27, 2026	1.03	1.03	0.91	0.95	0.95	-0.83%	21,514
Feb 26, 2026	0.92	0.96	0.92	0.96	0.96	-0.41%	33,002
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