Zaplox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.89	0.97	0.89	0.92	0.92	-1.91%	37,777
Jul 17, 2026	0.92	0.94	0.92	0.94	0.94	-3.29%	1,531
Jul 16, 2026	0.92	0.97	0.92	0.97	0.97	-1.02%	3,547
Jul 15, 2026	0.98	0.98	0.98	0.98	0.98	7.21%	21
Jul 14, 2026	0.92	0.92	0.92	0.92	0.92	-0.22%	6,578
Jul 13, 2026	0.97	0.99	0.92	0.92	0.92	-1.50%	3,407
Jul 9, 2026	0.94	0.94	0.93	0.93	0.93	-1.89%	14,406
Jul 6, 2026	0.93	0.95	0.93	0.95	0.95	1.71%	679
Jul 2, 2026	0.94	0.94	0.93	0.93	0.93	-4.89%	35,012
Jul 1, 2026	0.99	0.99	0.98	0.98	0.98	-	947
Jun 30, 2026	0.93	0.98	0.92	0.98	0.98	6.05%	104,857
Jun 29, 2026	0.97	0.97	0.93	0.93	0.93	-7.03%	3,173
Jun 26, 2026	1.00	1.00	0.97	1.00	1.00	0.40%	3,162
Jun 25, 2026	0.98	0.99	0.97	0.99	0.99	1.43%	14,072
Jun 24, 2026	0.97	0.98	0.94	0.98	0.98	1.66%	5,556
Jun 23, 2026	0.96	0.96	0.96	0.96	0.96	0.21%	2,801
Jun 22, 2026	0.97	1.05	0.96	0.96	0.96	6.90%	73,698
Jun 18, 2026	0.89	0.90	0.89	0.90	0.90	0.67%	5,697
Jun 17, 2026	0.89	0.89	0.89	0.89	0.89	1.13%	3,000
Jun 16, 2026	0.90	0.90	0.88	0.88	0.88	-3.29%	18,066
Jun 15, 2026	0.88	0.96	0.88	0.91	0.91	1.79%	2,881
Jun 12, 2026	0.89	0.90	0.88	0.90	0.90	-2.82%	16,115
Jun 11, 2026	0.97	0.97	0.91	0.92	0.92	5.98%	730
Jun 10, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	2,192
Jun 9, 2026	0.80	0.88	0.80	0.88	0.88	-1.12%	6,099
Jun 8, 2026	0.89	0.89	0.89	0.89	0.89	-0.22%	5,034
Jun 5, 2026	0.94	0.94	0.88	0.89	0.89	-5.51%	19,978
Jun 4, 2026	0.96	0.96	0.94	0.94	0.94	-1.26%	2,700
Jun 3, 2026	0.95	0.96	0.94	0.96	0.96	0.42%	1,242
Jun 2, 2026	0.96	0.96	0.95	0.95	0.95	-2.86%	2,618
Jun 1, 2026	0.98	0.98	0.98	0.98	0.98	0.62%	42
May 29, 2026	0.96	0.97	0.96	0.97	0.97	2.31%	16,361
May 28, 2026	0.95	0.95	0.95	0.95	0.95	-2.46%	8,124
May 27, 2026	0.98	1.00	0.95	0.98	0.98	-0.20%	23,337
May 26, 2026	0.98	1.00	0.96	0.98	0.98	-0.41%	26,929
May 25, 2026	1.02	1.03	0.98	0.98	0.98	-2.29%	5,402
May 22, 2026	1.03	1.03	1.01	1.01	1.01	-4.29%	5,993
May 21, 2026	0.96	1.06	0.96	1.05	1.05	8.02%	471
May 20, 2026	0.97	1.00	0.97	0.97	0.97	-3.76%	20,383
May 19, 2026	1.00	1.01	0.96	1.01	1.01	-2.42%	1,400
May 18, 2026	1.07	1.07	0.99	1.04	1.04	0.49%	11,255
May 15, 2026	0.98	1.03	0.96	1.03	1.03	4.89%	2,154
May 13, 2026	0.98	0.98	0.98	0.98	0.98	-7.36%	9
May 12, 2026	0.96	1.06	0.96	1.06	1.06	9.28%	51,331
May 11, 2026	0.94	1.00	0.94	0.97	0.97	3.63%	5,916
May 8, 2026	0.94	0.94	0.94	0.94	0.94	-3.31%	50
May 7, 2026	1.00	1.02	0.96	0.97	0.97	-1.22%	33,950
May 6, 2026	1.00	1.05	0.96	0.98	0.98	-1.80%	111,745
May 5, 2026	0.89	1.00	0.85	1.00	1.00	13.15%	656
May 4, 2026	0.96	1.00	0.88	0.88	0.88	-8.12%	7,198