Zaplox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	0.95	0.98	0.95	0.98	0.98	-6.86%	56,191
Dec 9, 2025	1.05	1.05	1.05	1.05	1.05	-0.47%	296
Dec 8, 2025	0.93	1.06	0.93	1.06	1.06	4.98%	24,050
Dec 5, 2025	0.91	1.06	0.91	1.01	1.01	-	5,401
Dec 4, 2025	1.06	1.10	1.01	1.01	1.01	-0.50%	25,522
Dec 3, 2025	1.06	1.07	1.01	1.01	1.01	0.50%	13,603
Dec 2, 2025	0.95	1.04	0.95	1.01	1.01	-8.22%	52,938
Dec 1, 2025	1.00	1.12	1.00	1.10	1.10	9.50%	2,006
Nov 28, 2025	1.22	1.22	0.92	1.00	1.00	-0.50%	38,705
Nov 27, 2025	0.90	1.01	0.90	1.01	1.01	6.91%	215,894
Nov 26, 2025	0.83	0.94	0.83	0.94	0.94	1.95%	71,751
Nov 25, 2025	0.94	0.94	0.90	0.92	0.92	6.22%	30,802
Nov 24, 2025	0.86	0.94	0.85	0.87	0.87	-3.56%	119,142
Nov 21, 2025	0.92	0.92	0.85	0.90	0.90	-1.53%	15,798
Nov 20, 2025	0.91	0.91	0.91	0.91	0.91	1.56%	178
Nov 19, 2025	0.90	0.90	0.85	0.90	0.90	-1.75%	37,625