Nasdaq Stockholm · ZAPLOX · stock
Zaplox AB (publ) (ZAPLOX) stock price history
Every Nasdaq Stockholm trading session of Zaplox AB (publ) from Jun 8, 2017 to Sep 28, 2026: 2,339 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZAPLOX adjusted close, 2017 to 2026
- SEK 144.07
- All time high, 2018
- SEK 1.49
- 52 week high, SEK 0.6000 low
- 2,339
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ZAPLOX key facts
- Zaplox AB (publ) (ZAPLOX) closed at SEK 0.9740 on Sep 28, 2026 on Nasdaq Stockholm.
- ZAPLOX's all time high close is SEK 144.07, set on Jul 16, 2018; its all time low close is SEK 0.6380 on Jun 30, 2025.
- ZAPLOX's 52 week range is SEK 0.6000 to SEK 1.49.
- ZAPLOX returned +4.5% over the year to Sep 28, 2026 and -94.5% over five years.
- Since Jun 8, 2017 ZAPLOX returned -99%, -39.4% a year compounded.
- ZAPLOX's deepest drawdown was -99.6% from Jul 16, 2018 to Jun 30, 2025.
- DataCedar holds 2,339 daily sessions of ZAPLOX history from Jun 8, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZAPLOX price chart, 2017 to 2026
ZAPLOX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.1% |
| 3 months | -2.2% |
| 6 months | +6.1% |
| Year to date | +7.7% |
| 1 year | +4.5% |
| 3 years | -48.9% |
| 5 years | -94.5% |
| 10 years | n/a |
| Since Jun 8, 2017 | -99.1% |
| Compound annual growth, 9.3 years | -39.4% |
ZAPLOX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 144.07 on Jul 16, 2018
- All time low close
- SEK 0.6380 on Jun 30, 2025
- 52 week high
- SEK 1.49 on Aug 21, 2026
- 52 week low
- SEK 0.6000 on Mar 20, 2026
- Deepest drawdown
- -99.6% from Jul 16, 2018 to Jun 30, 2025, not yet recovered
- Best single session
- +108.0% on Jun 15, 2020
- Worst single session
- -33.3% on May 11, 2023
- Volatility, 1 year annualised
- 69.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +73%
- Worst calendar year
- 2019, -87%
ZAPLOX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 8, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.9760 | SEK 1.49 | SEK 0.6000 | SEK 0.9740 | +7.7% | 2.8M | 186 |
| 2025 | SEK 1.05 | SEK 1.25 | SEK 0.5580 | SEK 0.9040 | -13.1% | 7.4M | 249 |
| 2024 | SEK 1.16 | SEK 2.08 | SEK 0.5020 | SEK 1.04 | -12.8% | 7.7M | 251 |
| 2023 | SEK 4.80 | SEK 5.25 | SEK 1.07 | SEK 1.19 | -74.9% | 8.4M | 251 |
| 2022 | SEK 14.58 | SEK 22.43 | SEK 2.61 | SEK 4.74 | -67.5% | 8.4M | 253 |
| 2021 | SEK 17.39 | SEK 58.44 | SEK 14.05 | SEK 14.58 | -16.2% | 6.9M | 253 |
| 2020 | SEK 10.43 | SEK 85.60 | SEK 9.54 | SEK 17.39 | +73.2% | 3.6M | 252 |
| 2019 | SEK 78.01 | SEK 80.91 | SEK 8.50 | SEK 10.04 | -86.9% | 133.4K | 247 |
| 2018 | SEK 74.43 | SEK 150.47 | SEK 44.02 | SEK 76.46 | +3.4% | 196K | 252 |
| 2017 | SEK 96.85 | SEK 116.05 | SEK 66.43 | SEK 73.95 | n/a | 525.1K | 145 |
ZAPLOX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.9740 | -23.9% |
| August 2026 | SEK 1.28 | +35.9% |
| July 2026 | SEK 0.9420 | -4.1% |
| June 2026 | SEK 0.9820 | +0.8% |
| May 2026 | SEK 0.9740 | +1.5% |
| April 2026 | SEK 0.9600 | +3.7% |
| March 2026 | SEK 0.9260 | -2.9% |
| February 2026 | SEK 0.9540 | -4.6% |
| January 2026 | SEK 1.00 | +10.6% |
| December 2025 | SEK 0.9040 | -9.6% |
| November 2025 | SEK 1.00 | +11.1% |
| October 2025 | SEK 0.9000 | -9.8% |
About the ZAPLOX data
Daily bars. 2,339 sessions from Jun 8, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 8, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZAPLOX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ZAPLOX share price history
