Zaplox AB ZAPLOX
OMXSTO · Sweden · Technology Services
SEK 1.00-0.04 (-3.85%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.04 | 0.00% | SEK 1.04 | SEK 1.04 | SEK 1.04 | 300 |
| 2026-09-29 | SEK 1.04 | +8.79% | SEK 0.94 | SEK 1.04 | SEK 0.94 | 8.27K |
| 2026-09-28 | SEK 0.96 | -1.04% | SEK 0.97 | SEK 0.99 | SEK 0.96 | 4.97K |
| 2026-09-25 | SEK 0.97 | -2.23% | SEK 0.97 | SEK 1.07 | SEK 0.90 | 70.16K |
| 2026-09-24 | SEK 0.99 | -10.18% | SEK 1.10 | SEK 1.10 | SEK 0.95 | 48.46K |
| 2026-09-23 | SEK 1.10 | -3.93% | SEK 1.11 | SEK 1.15 | SEK 1.10 | 10.93K |
| 2026-09-22 | SEK 1.14 | +3.62% | SEK 1.11 | SEK 1.14 | SEK 1.11 | 352 |
| 2026-09-21 | SEK 1.11 | +0.45% | SEK 1.15 | SEK 1.15 | SEK 1.11 | 864 |
| 2026-09-18 | SEK 1.10 | -5.17% | SEK 1.07 | SEK 1.10 | SEK 1.07 | 42.36K |
| 2026-09-17 | SEK 1.16 | +4.50% | SEK 1.07 | SEK 1.16 | SEK 1.07 | 4.54K |
| 2026-09-16 | SEK 1.11 | -1.33% | SEK 1.13 | SEK 1.13 | SEK 1.01 | 5.48K |
| 2026-09-15 | SEK 1.13 | +1.81% | SEK 1.11 | SEK 1.13 | SEK 1.11 | 1.63K |
| 2026-09-14 | SEK 1.11 | -5.15% | SEK 1.16 | SEK 1.16 | SEK 1.10 | 7.39K |
| 2026-09-11 | SEK 1.16 | -6.05% | SEK 1.25 | SEK 1.25 | SEK 1.14 | 23.98K |
| 2026-09-10 | SEK 1.24 | -0.80% | SEK 1.16 | SEK 1.25 | SEK 1.15 | 2.53K |
| 2026-09-09 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 0 |
| 2026-09-08 | SEK 1.25 | +9.65% | SEK 1.14 | SEK 1.29 | SEK 1.04 | 66.72K |
| 2026-09-07 | SEK 1.14 | -4.60% | SEK 1.20 | SEK 1.31 | SEK 1.11 | 23.18K |
| 2026-09-04 | SEK 1.20 | -7.36% | SEK 1.29 | SEK 1.29 | SEK 1.11 | 5.61K |
| 2026-09-03 | SEK 1.29 | +16.22% | SEK 1.10 | SEK 1.29 | SEK 1.05 | 35.87K |
| 2026-09-02 | SEK 1.11 | -10.12% | SEK 1.15 | SEK 1.22 | SEK 1.07 | 3.04K |
| 2026-09-01 | SEK 1.24 | -3.52% | SEK 1.32 | SEK 1.32 | SEK 1.24 | 1.04K |
| 2026-08-31 | SEK 1.28 | -1.54% | SEK 1.30 | SEK 1.30 | SEK 1.01 | 10.97K |
| 2026-08-28 | SEK 1.30 | +4.42% | SEK 1.25 | SEK 1.30 | SEK 1.18 | 11.27K |
| 2026-08-27 | SEK 1.25 | +4.18% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 1.49K |
| 2026-08-26 | SEK 1.20 | -4.40% | SEK 1.25 | SEK 1.28 | SEK 1.20 | 1.63K |
| 2026-08-25 | SEK 1.25 | -4.21% | SEK 1.30 | SEK 1.30 | SEK 1.20 | 21.08K |
| 2026-08-24 | SEK 1.30 | +0.77% | SEK 1.28 | SEK 1.48 | SEK 1.23 | 29.78K |
| 2026-08-21 | SEK 1.29 | -0.77% | SEK 1.22 | SEK 1.49 | SEK 1.22 | 31.90K |
| 2026-08-20 | SEK 1.30 | -0.38% | SEK 1.31 | SEK 1.31 | SEK 1.23 | 8.89K |
| 2026-08-19 | SEK 1.31 | +5.22% | SEK 1.25 | SEK 1.34 | SEK 1.25 | 23.46K |
| 2026-08-18 | SEK 1.25 | +3.75% | SEK 1.18 | SEK 1.45 | SEK 1.17 | 90.14K |
| 2026-08-17 | SEK 1.20 | +12.15% | SEK 0.97 | SEK 1.25 | SEK 0.97 | 4.13K |
| 2026-08-14 | SEK 1.07 | +8.74% | SEK 1.12 | SEK 1.12 | SEK 1.07 | 6.38K |
| 2026-08-13 | SEK 0.98 | -8.89% | SEK 1.13 | SEK 1.13 | SEK 0.98 | 487 |
| 2026-08-12 | SEK 1.08 | +0.47% | SEK 1.05 | SEK 1.08 | SEK 0.97 | 10.78K |
| 2026-08-11 | SEK 1.08 | -0.92% | SEK 1.18 | SEK 1.20 | SEK 0.96 | 12.16K |
| 2026-08-10 | SEK 1.09 | +0.46% | SEK 1.08 | SEK 1.09 | SEK 1.00 | 23.76K |
| 2026-08-07 | SEK 1.08 | -0.46% | SEK 1.08 | SEK 1.08 | SEK 1.08 | 10.13K |
| 2026-08-06 | SEK 1.09 | +10.71% | SEK 1.00 | SEK 1.09 | SEK 1.00 | 6.59K |
| 2026-08-05 | SEK 0.98 | -2.49% | SEK 1.00 | SEK 1.00 | SEK 0.95 | 14.32K |
| 2026-08-04 | SEK 1.00 | +4.69% | SEK 1.05 | SEK 1.25 | SEK 1.00 | 21.99K |
| 2026-08-03 | SEK 0.96 | +1.91% | SEK 0.98 | SEK 0.98 | SEK 0.96 | 2.06K |
| 2026-07-31 | SEK 0.94 | -0.21% | SEK 0.94 | SEK 0.94 | SEK 0.94 | 14 |
| 2026-07-30 | SEK 0.94 | -4.84% | SEK 0.99 | SEK 0.99 | SEK 0.94 | 17.49K |
| 2026-07-29 | SEK 0.99 | -0.80% | SEK 0.98 | SEK 1.04 | SEK 0.98 | 5.86K |
| 2026-07-28 | SEK 1.00 | -0.99% | SEK 1.00 | SEK 1.00 | SEK 0.94 | 3.10K |
| 2026-07-27 | SEK 1.01 | +1.00% | SEK 1.01 | SEK 1.01 | SEK 0.98 | 6.16K |
| 2026-07-24 | SEK 1.00 | +7.07% | SEK 0.94 | SEK 1.04 | SEK 0.94 | 47.57K |
| 2026-07-23 | SEK 0.93 | -0.43% | SEK 0.99 | SEK 0.99 | SEK 0.93 | 1.65K |
| 2026-07-22 | SEK 0.94 | +0.86% | SEK 0.97 | SEK 0.98 | SEK 0.94 | 15.49K |
| 2026-07-21 | SEK 0.93 | +0.87% | SEK 0.92 | SEK 0.93 | SEK 0.92 | 17.85K |
| 2026-07-20 | SEK 0.92 | -1.91% | SEK 0.89 | SEK 0.97 | SEK 0.89 | 37.78K |
| 2026-07-17 | SEK 0.94 | -3.29% | SEK 0.92 | SEK 0.94 | SEK 0.92 | 1.53K |
| 2026-07-16 | SEK 0.97 | -1.02% | SEK 0.92 | SEK 0.97 | SEK 0.92 | 3.55K |
| 2026-07-15 | SEK 0.98 | +7.21% | SEK 0.98 | SEK 0.98 | SEK 0.98 | 21 |
| 2026-07-14 | SEK 0.92 | -0.22% | SEK 0.92 | SEK 0.92 | SEK 0.92 | 6.58K |
| 2026-07-13 | SEK 0.92 | -1.50% | SEK 0.97 | SEK 0.99 | SEK 0.92 | 3.41K |
| 2026-07-10 | SEK 0.93 | 0.00% | SEK 0.93 | SEK 0.93 | SEK 0.93 | 0 |
| 2026-07-09 | SEK 0.93 | -1.89% | SEK 0.94 | SEK 0.94 | SEK 0.93 | 14.41K |
| 2026-07-08 | SEK 0.95 | 0.00% | SEK 0.95 | SEK 0.95 | SEK 0.95 | 0 |
| 2026-07-07 | SEK 0.95 | 0.00% | SEK 0.95 | SEK 0.95 | SEK 0.95 | 0 |
| 2026-07-06 | SEK 0.95 | +1.71% | SEK 0.93 | SEK 0.95 | SEK 0.93 | 679 |
| 2026-07-03 | SEK 0.93 | 0.00% | SEK 0.93 | SEK 0.93 | SEK 0.93 | 0 |
| 2026-07-02 | SEK 0.93 | -4.89% | SEK 0.94 | SEK 0.94 | SEK 0.93 | 35.01K |
| 2026-07-01 | SEK 0.98 | 0.00% | SEK 0.99 | SEK 0.99 | SEK 0.98 | 947 |
| 2026-06-30 | SEK 0.98 | +6.05% | SEK 0.93 | SEK 0.98 | SEK 0.92 | 104.86K |
| 2026-06-29 | SEK 0.93 | -7.03% | SEK 0.97 | SEK 0.97 | SEK 0.93 | 3.17K |
| 2026-06-26 | SEK 1.00 | +0.40% | SEK 1.00 | SEK 1.00 | SEK 0.97 | 3.16K |
| 2026-06-25 | SEK 0.99 | +1.43% | SEK 0.98 | SEK 0.99 | SEK 0.97 | 14.07K |
| 2026-06-24 | SEK 0.98 | +1.66% | SEK 0.97 | SEK 0.98 | SEK 0.94 | 5.56K |
| 2026-06-23 | SEK 0.96 | +0.21% | SEK 0.96 | SEK 0.96 | SEK 0.96 | 2.80K |
| 2026-06-22 | SEK 0.96 | +6.90% | SEK 0.97 | SEK 1.04 | SEK 0.96 | 73.70K |
| 2026-06-18 | SEK 0.90 | +0.67% | SEK 0.89 | SEK 0.90 | SEK 0.89 | 5.70K |
| 2026-06-17 | SEK 0.89 | +1.13% | SEK 0.89 | SEK 0.89 | SEK 0.89 | 3.00K |
| 2026-06-16 | SEK 0.88 | -3.29% | SEK 0.90 | SEK 0.90 | SEK 0.88 | 18.07K |
| 2026-06-15 | SEK 0.91 | +1.79% | SEK 0.88 | SEK 0.96 | SEK 0.88 | 2.88K |
| 2026-06-12 | SEK 0.90 | -2.82% | SEK 0.89 | SEK 0.90 | SEK 0.88 | 16.12K |
| 2026-06-11 | SEK 0.92 | +5.98% | SEK 0.97 | SEK 0.97 | SEK 0.91 | 730 |
| 2026-06-10 | SEK 0.87 | -1.14% | SEK 0.87 | SEK 0.87 | SEK 0.87 | 2.19K |
| 2026-06-09 | SEK 0.88 | -1.12% | SEK 0.80 | SEK 0.88 | SEK 0.80 | 6.10K |
| 2026-06-08 | SEK 0.89 | -0.22% | SEK 0.89 | SEK 0.89 | SEK 0.89 | 5.03K |
| 2026-06-05 | SEK 0.89 | -5.51% | SEK 0.94 | SEK 0.94 | SEK 0.88 | 19.98K |
| 2026-06-04 | SEK 0.94 | -1.26% | SEK 0.96 | SEK 0.96 | SEK 0.94 | 2.70K |
| 2026-06-03 | SEK 0.96 | +0.42% | SEK 0.95 | SEK 0.96 | SEK 0.94 | 1.24K |
| 2026-06-02 | SEK 0.95 | -2.86% | SEK 0.96 | SEK 0.96 | SEK 0.95 | 2.62K |
| 2026-06-01 | SEK 0.98 | +0.62% | SEK 0.98 | SEK 0.98 | SEK 0.98 | 42 |
| 2026-05-29 | SEK 0.97 | +2.31% | SEK 0.96 | SEK 0.97 | SEK 0.96 | 16.36K |
| 2026-05-28 | SEK 0.95 | -2.46% | SEK 0.95 | SEK 0.95 | SEK 0.95 | 8.12K |
| 2026-05-27 | SEK 0.98 | -0.20% | SEK 0.98 | SEK 1.00 | SEK 0.95 | 23.34K |