Zenicor Medical Systems AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.860	0.865	0.850	0.850	0.850	88,706
2026-10-15	0.870	0.935	0.870	0.935	0.935	2,747
2026-10-14	0.965	0.965	0.965	0.965	0.965	1,036
2026-10-13	0.930	0.965	0.875	0.930	0.930	114,311
2026-10-12	0.860	0.860	0.860	0.860	0.860	2,000
2026-10-09	0.880	0.880	0.880	0.880	0.880	1,050
2026-10-08	0.865	0.900	0.865	0.885	0.885	35,453
2026-10-07	0.855	0.910	0.855	0.900	0.900	34,800
2026-10-06	0.860	0.865	0.850	0.855	0.855	64,171
2026-10-05	0.930	0.960	0.930	0.960	0.960	7,107
2026-10-02	0.845	0.900	0.845	0.870	0.870	8,200
2026-10-01	0.865	0.925	0.865	0.925	0.925	15,650
2026-09-29	0.885	0.900	0.815	0.900	0.900	41,828
2026-09-25	0.885	0.885	0.880	0.880	0.880	3,050
2026-09-24	0.880	0.930	0.840	0.930	0.930	1,732
2026-09-22	0.880	0.880	0.880	0.880	0.880	2,008
2026-09-21	0.880	0.880	0.880	0.880	0.880	50
2026-09-18	0.880	0.920	0.880	0.880	0.880	16,350
2026-09-16	0.890	0.920	0.890	0.920	0.920	1,400
2026-09-15	0.885	0.885	0.880	0.880	0.880	5,700
2026-09-14	0.885	0.915	0.885	0.915	0.915	8,000
2026-09-11	0.905	0.920	0.880	0.920	0.920	35,500
2026-09-09	0.900	0.945	0.900	0.945	0.945	2,000
2026-09-08	0.960	0.960	0.960	0.960	0.960	2,000
2026-09-07	0.950	0.950	0.850	0.880	0.880	53,461
2026-09-04	0.960	0.960	0.960	0.960	0.960	6,000
2026-09-03	0.905	0.950	0.905	0.950	0.950	26,068
2026-09-02	0.905	0.905	0.905	0.905	0.905	2,200
2026-09-01	0.975	0.975	0.975	0.975	0.975	26,500
2026-08-31	0.810	0.970	0.810	0.960	0.960	2,377
2026-08-28	0.925	0.925	0.925	0.925	0.925	2,798
2026-08-27	0.905	0.935	0.900	0.910	0.910	75,128
2026-08-26	0.990	0.990	0.950	0.950	0.950	39,772
2026-08-25	1.020	1.090	0.965	0.965	0.965	94,014
2026-08-24	1.080	1.090	1.010	1.010	1.010	13,244
2026-08-21	1.070	1.100	0.985	1.090	1.090	31,001
2026-08-20	1.050	1.060	1.020	1.030	1.030	29,000
2026-08-19	1.050	1.050	1.010	1.010	1.010	4,000
2026-08-18	0.955	1.000	0.955	0.995	0.995	46,870
2026-08-14	0.935	1.040	0.930	1.040	1.040	38,966
2026-08-13	0.995	0.995	0.995	0.995	0.995	200
2026-08-12	0.970	0.970	0.935	0.935	0.935	30,000
2026-08-11	0.970	0.970	0.910	0.970	0.970	81,207
2026-08-10	0.965	1.000	0.960	0.965	0.965	12,700
2026-08-07	0.920	0.985	0.920	0.985	0.985	21,284
2026-08-06	1.020	1.020	1.000	1.000	1.000	6,100
2026-08-05	0.925	1.020	0.925	0.925	0.925	22,700
2026-08-04	1.060	1.060	0.920	1.000	1.000	2,906
2026-08-03	0.950	1.050	0.805	1.000	1.000	11,929
2026-07-31	1.100	1.100	1.010	1.010	1.010	26,395
2026-07-30	1.000	1.000	1.000	1.000	1.000	17,300
2026-07-29	0.920	0.950	0.920	0.950	0.950	5,669
2026-07-28	0.935	0.985	0.935	0.950	0.950	44,787
2026-07-27	1.190	1.190	0.930	0.930	0.930	90,117
2026-07-24	1.000	1.000	0.910	0.930	0.930	35,623
2026-07-23	0.955	0.985	0.915	0.930	0.930	45,173
2026-07-22	0.955	0.955	0.950	0.950	0.950	90,000
2026-07-21	0.900	0.955	0.890	0.955	0.955	74,500
2026-07-20	0.975	0.975	0.900	0.900	0.900	16,031
2026-07-16	0.915	0.915	0.910	0.910	0.910	27,300

Page 1 of 2 · 112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.