Zaplox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	1.18	1.20	0.96	0.98	-	-9.49%	12,127
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
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