Zaplox AB (publ) (STO:ZAPLOX)
Sweden · Delayed Price · Currency is SEK 1.150
+0.005 (0.44%)
Sep 23, 2026, 9:51 AM CET
Zaplox AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.62% | 352 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 0.45% | 864 |
| Sep 18, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -5.17% | 42,361 |
| Sep 17, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 4.50% | 4,537 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.01 | 1.11 | 1.11 | -1.33% | 5,481 |
| Sep 15, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.81% | 1,632 |
| Sep 14, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.15% | 7,392 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.14 | 1.17 | 1.17 | -6.05% | 23,983 |
| Sep 10, 2026 | 1.17 | 1.25 | 1.15 | 1.24 | 1.24 | -0.80% | 2,526 |
| Sep 8, 2026 | 1.15 | 1.30 | 1.04 | 1.25 | 1.25 | 9.65% | 66,720 |
| Sep 7, 2026 | 1.20 | 1.31 | 1.11 | 1.14 | 1.14 | -4.60% | 23,176 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.11 | 1.20 | 1.20 | -7.36% | 5,605 |
| Sep 3, 2026 | 1.10 | 1.29 | 1.05 | 1.29 | 1.29 | 16.22% | 35,867 |
| Sep 2, 2026 | 1.15 | 1.22 | 1.07 | 1.11 | 1.11 | -10.12% | 3,035 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -3.52% | 1,042 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.01 | 1.28 | 1.28 | -1.54% | 10,971 |
| Aug 28, 2026 | 1.25 | 1.30 | 1.19 | 1.30 | 1.30 | 4.42% | 11,265 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.18% | 1,488 |
| Aug 26, 2026 | 1.25 | 1.28 | 1.20 | 1.20 | 1.20 | -4.40% | 1,634 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.20 | 1.25 | 1.25 | -4.21% | 21,084 |
| Aug 24, 2026 | 1.28 | 1.48 | 1.23 | 1.31 | 1.31 | 0.77% | 29,781 |
| Aug 21, 2026 | 1.22 | 1.49 | 1.22 | 1.30 | 1.30 | -0.77% | 31,901 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.23 | 1.31 | 1.31 | -0.38% | 8,891 |
| Aug 19, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 5.22% | 23,455 |
| Aug 18, 2026 | 1.18 | 1.45 | 1.17 | 1.25 | 1.25 | 3.75% | 90,136 |
| Aug 17, 2026 | 0.97 | 1.25 | 0.97 | 1.20 | 1.20 | 12.15% | 4,126 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | 8.74% | 6,375 |
| Aug 13, 2026 | 1.13 | 1.13 | 0.98 | 0.98 | 0.98 | -8.89% | 487 |
| Aug 12, 2026 | 1.06 | 1.08 | 0.97 | 1.08 | 1.08 | 0.47% | 10,775 |
| Aug 11, 2026 | 1.18 | 1.20 | 0.96 | 1.08 | 1.08 | -0.92% | 12,157 |
| Aug 10, 2026 | 1.08 | 1.09 | 1.00 | 1.09 | 1.09 | 0.46% | 23,761 |
| Aug 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | 10,129 |
| Aug 6, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 10.71% | 6,585 |
| Aug 5, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -2.49% | 14,322 |
| Aug 4, 2026 | 1.05 | 1.25 | 1.00 | 1.01 | 1.01 | 4.69% | 21,990 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 1.91% | 2,059 |
| Jul 31, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | 14 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -4.84% | 17,485 |
| Jul 29, 2026 | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | -0.80% | 5,855 |
| Jul 28, 2026 | 1.01 | 1.01 | 0.94 | 1.00 | 1.00 | -0.99% | 3,095 |
| Jul 27, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 6,156 |
| Jul 24, 2026 | 0.94 | 1.04 | 0.94 | 1.00 | 1.00 | 7.07% | 47,567 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -0.43% | 1,650 |
| Jul 22, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | 0.86% | 15,491 |
| Jul 21, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.87% | 17,854 |
| 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 |