Zaplox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	0.96	0.96	0.96	0.96	0.96	-	14,821
Apr 29, 2026	0.92	1.10	0.92	0.96	0.96	7.87%	55,069
Apr 28, 2026	0.85	0.90	0.85	0.89	0.89	4.22%	5,576
Apr 27, 2026	0.94	0.94	0.85	0.85	0.85	-8.76%	337
Apr 24, 2026	0.95	0.95	0.86	0.94	0.94	-1.06%	9,430
Apr 23, 2026	0.85	0.95	0.85	0.95	0.95	-0.42%	82
Apr 22, 2026	0.90	0.95	0.85	0.95	0.95	0.21%	2,476
Apr 21, 2026	0.86	0.95	0.86	0.95	0.95	7.73%	69
Apr 20, 2026	0.88	0.88	0.88	0.88	0.88	-	225
Apr 17, 2026	0.86	0.88	0.86	0.88	0.88	0.23%	5,247
Apr 16, 2026	0.85	0.89	0.85	0.88	0.88	-5.18%	12,891
Apr 14, 2026	0.84	0.93	0.84	0.93	0.93	-1.70%	54
Apr 13, 2026	0.92	0.94	0.92	0.94	0.94	2.39%	10,920
Apr 10, 2026	0.90	0.93	0.90	0.92	0.92	6.73%	3,433
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