Stockholm - Delayed Quote SEK

Zaplox AB (ZAPLOX.ST)

0.9640
+0.0200
+(2.12%)
At close: May 9 at 4:41:14 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.99801.02000.96400.96400.964015,891
May 8, 20250.96400.96400.92800.94400.94408,011
May 7, 20250.91200.95000.91200.95000.95008,470
May 6, 20250.94000.96000.91000.96000.960030,565
May 5, 20250.92400.94000.90000.92200.92203,247
May 2, 20250.94400.95200.89800.95200.95201,744
Apr 30, 20250.94600.96200.94400.94400.94405,175
Apr 29, 20250.97800.98000.94400.94400.94406,075
Apr 28, 20251.08001.08000.96000.99800.998075,133
Apr 25, 20251.08001.14001.07501.09501.095037,511
Apr 24, 20251.07501.07500.95000.99800.99803,284
Apr 23, 20251.08001.08001.00001.00001.00003,291
Apr 22, 20250.92001.18000.92001.17501.17501,437
Apr 17, 20250.92000.92000.92000.92000.9200-
Apr 16, 20250.99200.99200.92000.92000.920026
Apr 15, 20250.90800.98000.90800.96000.960014,214
Apr 14, 20250.90800.90800.90200.90800.908012,708
Apr 11, 20250.98000.98000.95600.95600.956017,782
Apr 10, 20251.24501.24500.91200.91200.912020,646
Apr 9, 20251.00001.00000.80000.86800.86808,317
Apr 8, 20250.96201.08500.96201.00001.000012,974
Apr 7, 20250.91800.95000.85000.91000.910010,755
Apr 4, 20250.92001.05000.92001.05001.0500818
Apr 3, 20250.91001.03000.91001.01501.01502,733
Apr 2, 20250.93201.04500.88001.03001.03008,486
Apr 1, 20251.05001.05001.04001.04001.04002,336
Mar 31, 20251.04001.04000.97500.97500.97508,390
Mar 28, 20250.99001.01000.99001.01001.01003,000
Mar 27, 20250.98501.00000.98001.00001.00004,228
Mar 26, 20251.00001.01001.00001.00001.000018,147
Mar 25, 20251.06001.06001.00001.05001.05006,408
Mar 24, 20251.03001.06000.98501.06001.060055,957
Mar 21, 20251.07001.07001.00001.00001.00006,566
Mar 20, 20251.00001.00001.00001.00001.0000100
Mar 19, 20251.05001.05001.02001.02001.0200193
Mar 18, 20251.07001.07000.97000.99000.990011,605
Mar 17, 20250.97000.98500.97000.98500.985019,648
Mar 14, 20251.01001.03001.01001.03001.030010,035
Mar 13, 20250.96001.06000.96001.06001.06006,790
Mar 12, 20251.07001.07001.02001.07001.07003,779
Mar 11, 20250.98501.05000.98501.05001.05009,424
Mar 10, 20250.91501.07000.88501.03001.03006,650
Mar 7, 20250.90000.97000.90000.97000.970021,121
Mar 6, 20250.96000.99000.90000.99000.99007,244
Mar 5, 20251.00001.08000.90001.00001.000027,374
Mar 4, 20251.00001.00001.00001.00001.00003,376
Mar 3, 20251.03001.17001.00001.00001.0000161,170
Feb 28, 20251.03001.10001.01001.10001.100013,601
Feb 27, 20250.94001.06000.91501.04001.040036,396
Feb 26, 20251.04001.04000.90000.90000.900040,665
Feb 25, 20250.99501.13000.99501.05001.050030,998
Feb 24, 20251.00001.13001.00001.13001.130062,431
Feb 21, 20250.88501.00000.88501.00001.00009,318
Feb 20, 20250.96000.99500.90500.90500.905029,229
Feb 19, 20250.93001.00000.90500.92000.920010,647
Feb 18, 20250.92000.93000.88500.89000.89008,192
Feb 17, 20250.92000.97500.92000.93000.93004,991
Feb 14, 20250.96000.97500.92000.95000.950011,254
Feb 13, 20250.93001.01000.91000.92000.920019,101
Feb 12, 20250.92500.95000.91500.93000.93008,791
Feb 11, 20250.92500.96500.92000.92500.925026,936
Feb 10, 20250.99000.99000.91000.91000.910026,836
Feb 7, 20251.01001.01000.92000.92000.920020,483
Feb 6, 20250.90000.98500.90000.98500.98507,997
Feb 5, 20250.91000.96000.76000.92500.925060,130
Feb 4, 20250.97000.97000.91500.91500.915017,345
Feb 3, 20251.07001.07000.85000.94000.940029,424
Jan 31, 20251.01001.03001.00001.00001.00001,854
Jan 30, 20250.97501.04000.97500.99000.99001,701
Jan 29, 20251.02001.02001.02001.02001.020072
Jan 28, 20251.02001.02000.98501.02001.02001,398
Jan 27, 20250.98001.05000.98001.05001.05008,588
Jan 24, 20250.97001.07000.94500.97500.975023,776
Jan 23, 20250.97000.98000.96000.96000.96002,868
Jan 22, 20251.18001.18001.02001.02001.020013,661
Jan 21, 20250.93501.17000.93501.15001.150015,562
Jan 20, 20250.95000.95500.94000.95000.95005,443
Jan 17, 20250.95000.99500.95000.99500.99503,227
Jan 16, 20250.95000.97000.95000.95000.95005,312
Jan 15, 20250.97000.99000.93000.95000.95001,947
Jan 14, 20251.05001.05000.93501.00001.000025,034
Jan 13, 20251.02001.06000.92000.98500.985026,040
Jan 10, 20251.05001.05001.05001.05001.05002,571
Jan 9, 20251.08001.08001.01001.01001.010015,967
Jan 8, 20251.01001.05000.99001.05001.050018,419
Jan 7, 20251.00001.09001.00001.01001.01005,853
Jan 3, 20251.10001.10000.99001.03001.030012,086
Jan 2, 20251.05001.06000.96001.01001.01005,006
Dec 30, 20241.11001.13001.00001.04001.040037,022
Dec 27, 20241.01001.11001.01001.11001.11006,916
Dec 23, 20240.94501.09000.94501.00001.00009,504
Dec 20, 20240.86500.94500.85000.94500.945062,141
Dec 19, 20240.96001.00000.88001.00001.000036,856
Dec 18, 20241.00001.10001.00001.10001.100090
Dec 17, 20240.96000.99000.94500.99000.990023,268
Dec 16, 20240.98001.00000.96501.00001.00001,823
Dec 13, 20241.07001.07001.00001.00001.000010,300
Dec 12, 20241.03001.03000.96500.99500.995016,149
Dec 11, 20241.01001.01000.93501.00001.000071,116
Dec 10, 20241.02001.02000.96001.01001.010018,132
Dec 9, 20241.08001.08000.95000.96000.960054,573
Dec 6, 20241.07001.18001.07001.12001.12006,177
Dec 5, 20241.07001.09001.07001.09001.09006,119
Dec 4, 20241.04001.10001.00001.09001.090016,735
Dec 3, 20241.07001.13001.06001.11001.110012,288
Dec 2, 20241.06001.10001.06001.10001.100013,705
Nov 29, 20241.10001.13001.06001.08001.080023,375
Nov 28, 20241.09001.13001.09001.13001.13003,040
Nov 27, 20241.16001.16001.07001.11001.11003,885
Nov 26, 20241.15001.15001.05001.06001.06006,572
Nov 25, 20241.15001.18001.12001.12001.12001,925
Nov 22, 20241.13001.16001.10001.15001.150014,006
Nov 21, 20241.04001.08001.04001.08001.080020,598
Nov 20, 20241.11001.11001.04001.04001.04001,732
Nov 19, 20241.15001.15001.00001.08001.080093,325
Nov 18, 20241.21001.21001.13001.13001.13001,464
Nov 15, 20241.10001.21001.10001.20001.200056,479
Nov 14, 20241.23001.23001.18001.22001.22005,290
Nov 13, 20241.20001.25001.18001.18001.180013,301
Nov 12, 20241.26001.26001.16001.20001.200041,847
Nov 11, 20241.35001.37001.28001.28001.280027,485
Nov 8, 20241.26001.46001.26001.29001.29003,162
Nov 7, 20241.40001.49001.40001.40001.4000340
Nov 6, 20241.20001.40001.20001.40001.400014,344
Nov 5, 20241.18001.41001.18001.41001.41001,609
Nov 4, 20241.42001.44001.42001.44001.44006,871
Nov 1, 20241.43001.43001.43001.43001.4300-
Oct 31, 20241.43001.53001.43001.43001.430013,273
Oct 30, 20241.50001.50001.39001.43001.430010,662
Oct 29, 20241.49001.62001.49001.52001.520039,947
Oct 28, 20241.46001.48001.45001.48001.480029,457
Oct 25, 20241.41001.47001.38001.45001.450011,678
Oct 24, 20241.47001.47001.35001.38001.38007,100
Oct 23, 20241.31001.44001.31001.33001.33001,751
Oct 22, 20241.36001.43001.32001.35001.35004,666
Oct 21, 20241.35001.39001.35001.36001.360015,097
Oct 18, 20241.28001.35001.27001.35001.35007,899
Oct 17, 20241.40001.40001.27001.35001.350013,978
Oct 16, 20241.30001.40001.25001.40001.40004,319
Oct 15, 20241.35001.35001.17001.30001.300017,762
Oct 14, 20241.35001.43001.23001.33001.330049,417
Oct 11, 20241.34001.50001.34001.35001.35005,141
Oct 10, 20240.70501.44000.70501.34001.34008,688
Oct 9, 20241.44001.44001.44001.44001.440010
Oct 8, 20241.50001.50001.36001.44001.44002,929
Oct 7, 20241.43001.56001.13001.40001.400019,387
Oct 4, 20241.58001.58001.35001.43001.43008,548
Oct 3, 20241.42001.59001.37001.59001.59004,602
Oct 2, 20241.50001.50001.33001.43001.430015,818
Oct 1, 20241.47001.47001.31001.31001.31003,001
Sep 30, 20241.49001.49001.31001.41001.41008,567
Sep 27, 20241.32001.54001.32001.33001.330011,883
Sep 26, 20241.42001.42001.31001.32001.320017,819
Sep 25, 20241.50001.50001.33001.42001.420015,859
Sep 24, 20241.50001.50001.42001.43001.430014,103
Sep 23, 20241.49001.51001.34001.35001.350036,544
Sep 20, 20241.35001.35001.31001.34001.3400959
Sep 19, 20241.30001.35001.26001.33001.330030,675
Sep 18, 20241.28001.49001.25001.25001.250023,025
Sep 17, 20241.19001.25001.19001.25001.250023,433
Sep 16, 20241.23001.27001.19001.26001.260014,919
Sep 13, 20241.30001.30001.11001.23001.230070,702
Sep 12, 20241.24001.40001.20001.22001.2200133,455
Sep 11, 20241.29001.29001.22001.22001.22005,248
Sep 10, 20241.30001.40001.27001.34001.34003,639
Sep 9, 20241.30001.46001.28001.30001.30002,879
Sep 6, 20241.36001.36001.33001.36001.360018,307
Sep 5, 20241.32001.48001.32001.36001.36008,145
Sep 4, 20241.43001.54001.05001.47001.470023,930
Sep 3, 20241.82001.82001.44001.45001.450029,664
Sep 2, 20241.50001.50001.43001.49001.49004,454
Aug 30, 20241.60001.78001.44001.50001.500018,119
Aug 29, 20241.46001.60001.46001.47001.470086,515
Aug 28, 20241.55001.55001.42001.46001.460011,422
Aug 27, 20241.41001.55001.37001.55001.550035,820
Aug 26, 20241.39001.45001.33001.41001.410032,882
Aug 23, 20241.25001.39001.25001.39001.390019,541
Aug 22, 20241.24001.43001.24001.25001.250027,613
Aug 21, 20241.44001.47001.29001.37001.370032,385
Aug 20, 20241.41001.41001.35001.35001.350019,515
Aug 19, 20241.40001.47001.37001.47001.470029,575
Aug 16, 20241.50001.57001.45001.46001.460012,446
Aug 15, 20241.52001.65001.50001.55001.550039,651
Aug 14, 20241.68001.68001.44001.63001.6300109,822
Aug 13, 20241.57001.75001.57001.68001.680027,798
Aug 12, 20241.67001.80001.65001.66001.660084,954
Aug 9, 20241.50001.67001.50001.63001.630017,918
Aug 8, 20241.55001.70001.50001.50001.500074,187
Aug 7, 20241.62001.62001.45001.54001.54005,163
Aug 6, 20241.45001.66001.43001.43001.43006,687
Aug 5, 20241.54001.60001.42001.45001.450040,077
Aug 2, 20241.72001.72001.52001.54001.540013,681
Aug 1, 20241.57001.66001.51001.58001.58007,264
Jul 31, 20241.50001.63001.50001.60001.600011,192
Jul 30, 20241.57001.80001.57001.68001.68001,125
Jul 29, 20241.56001.69001.56001.57001.570010,989
Jul 26, 20241.58001.61001.46001.56001.560038,083
Jul 25, 20241.26001.46001.26001.46001.460033,736
Jul 24, 20241.50001.63001.41001.42001.42005,534
Jul 23, 20241.68001.68001.40001.50001.500060,793
Jul 22, 20241.60001.60001.60001.60001.6000778
Jul 19, 20241.60001.70001.55001.60001.600034,411
Jul 18, 20241.72001.72001.60001.60001.600015,876
Jul 17, 20241.74001.74001.56001.64001.640010,594
Jul 16, 20241.72001.72001.56001.62001.620082,903
Jul 15, 20241.83001.83001.65001.72001.720020,579
Jul 12, 20241.75001.77001.60001.76001.760074,362
Jul 11, 20241.67001.77001.55001.75001.750014,146
Jul 10, 20241.84001.84001.61001.67001.670025,877
Jul 9, 20241.84001.84001.56001.60001.600084,057
Jul 8, 20241.88001.89001.75001.84001.840074,335
Jul 5, 20241.97001.98001.70001.88001.880039,377
Jul 4, 20241.74001.86001.59001.70001.700088,062
Jul 3, 20242.00002.08001.50001.74001.7400156,119
Jul 2, 20241.85001.90001.80001.84001.840093,420
Jul 1, 20241.75001.80001.72001.78001.7800154,596
Jun 28, 20241.39001.79001.39001.64001.6400105,503
Jun 27, 20241.25001.39001.21001.39001.390086,427
Jun 26, 20241.25001.32001.15001.21001.210045,055
Jun 25, 20241.15001.27001.15001.25001.250034,980
Jun 24, 20241.15001.35001.08001.15001.1500146,872
Jun 20, 20241.04001.10001.00001.06001.060052,516
Jun 19, 20241.08001.10000.92001.00001.0000120,512
Jun 18, 20240.89001.08000.89001.08001.080045,885
Jun 17, 20240.80500.89500.80500.86000.860010,684
Jun 14, 20241.03001.11000.80000.80500.8050214,035
Jun 13, 20240.72501.14000.72500.85000.8500283,320
Jun 12, 20240.83500.83500.72000.76500.765010,528
Jun 11, 20240.78000.83500.78000.78000.78006,235
Jun 10, 20240.79000.83000.77500.77500.77507,993
Jun 7, 20240.77000.79000.76500.79000.790056,995
Jun 5, 20240.78500.78500.74500.78500.785033,124
Jun 4, 20240.72000.79500.72000.74000.740029,540
Jun 3, 20240.71500.81500.71500.72000.7200748
May 31, 20240.79800.79800.70400.72600.72605,350
May 30, 20240.70000.75400.70000.72000.7200748
May 29, 20240.70000.70000.70000.70000.7000918
May 28, 20240.72600.76400.72400.75600.75602,057
May 27, 20240.69000.76800.69000.72600.726018,149
May 24, 20240.74000.76400.71000.74200.74203,520
May 23, 20240.84800.85000.66000.75000.7500146,752
May 22, 20240.72000.84800.72000.80000.80005,384
May 21, 20240.66200.72200.66200.71600.716031,148
May 20, 20240.82800.82800.68400.75000.75004,785
May 17, 20240.73000.73800.73000.73800.73802,355
May 16, 20240.83000.83000.68400.72000.720010,474
May 15, 20240.76000.80200.68600.80200.80204,372
May 14, 20240.78200.78200.68200.75800.758045,177
May 13, 20240.77200.84400.61200.78200.78203,033
May 10, 20240.83000.83000.72800.77200.772033,938

Related Tickers

ENERS.ST Enersize Oyj
0.0024
+4.35%
 
DIVIO-B.ST Divio Technologies AB (publ)
0.1800
+1.69%
 
HUBSO.ST HUBSO GROUP AB
0.0600
+13.21%
 
YAAS Youxin Technology Ltd
1.7100
0.00%
 
CINT.ST Cint Group AB (publ)
7.41
-1.59%
 
QH Quhuo Limited
1.2600
-3.82%
 
HKIT Hitek Global Inc.
1.2300
-1.60%
 
YXT YXT.COM Group Holding Limited
0.7500
+1.90%
 
BLIV BeLive Holdings
4.2700
+4.15%
 
MFI mF International Limited
0.6900
+13.11%