Zenicor Medical Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 269 |
| 2024-04-30 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 100 |
| 2024-04-29 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 40 |
| 2024-04-26 | 2.700 | 2.840 | 2.700 | 2.840 | 2.840 | 1,810 |
| 2024-04-25 | 2.920 | 2.920 | 2.760 | 2.760 | 2.760 | 3,549 |
| 2024-04-23 | 2.920 | 2.940 | 2.700 | 2.920 | 2.920 | 4,293 |
| 2024-04-22 | 2.740 | 2.920 | 2.740 | 2.920 | 2.920 | 2,431 |
| 2024-04-19 | 2.800 | 2.960 | 2.800 | 2.960 | 2.960 | 1,395 |
| 2024-04-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,750 |
| 2024-04-16 | 3.060 | 3.080 | 2.840 | 3.000 | 3.000 | 6,432 |
| 2024-04-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,000 |
| 2024-04-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 137 |
| 2024-04-11 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 2,500 |
| 2024-04-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5,000 |
| 2024-04-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 700 |
| 2024-04-03 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 96 |
| 2024-04-02 | 2.980 | 2.980 | 2.800 | 2.800 | 2.800 | 3,600 |
| 2024-03-28 | 3.000 | 3.000 | 2.720 | 2.980 | 2.980 | 11,765 |
| 2024-03-27 | 2.980 | 3.000 | 2.800 | 2.800 | 2.800 | 3,800 |
| 2024-03-26 | 2.720 | 2.800 | 2.720 | 2.800 | 2.800 | 5,220 |
| 2024-03-25 | 2.900 | 2.960 | 2.700 | 2.960 | 2.960 | 9,250 |
| 2024-03-22 | 2.800 | 3.000 | 2.800 | 2.980 | 2.980 | 5,520 |
| 2024-03-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 322 |
| 2024-03-19 | 3.000 | 3.000 | 2.780 | 2.980 | 2.980 | 8,210 |
| 2024-03-18 | 2.820 | 3.000 | 2.820 | 3.000 | 3.000 | 4,437 |
| 2024-03-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 16,322 |
| 2024-03-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 250 |
| 2024-03-12 | 3.220 | 3.220 | 2.960 | 2.960 | 2.960 | 6,994 |
| 2024-03-08 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 75 |
| 2024-03-06 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 725 |
| 2024-03-05 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,500 |
| 2024-03-04 | 2.860 | 3.420 | 2.860 | 3.000 | 3.000 | 19,601 |
| 2024-03-01 | 2.900 | 2.900 | 2.640 | 2.860 | 2.860 | 7,079 |
| 2024-02-29 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 4,500 |
| 2024-02-28 | 2.800 | 3.040 | 2.800 | 2.800 | 2.800 | 16,778 |
| 2024-02-27 | 2.820 | 2.920 | 2.820 | 2.820 | 2.820 | 9,450 |
| 2024-02-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,500 |
| 2024-02-23 | 2.840 | 2.920 | 2.800 | 2.920 | 2.920 | 7,919 |
| 2024-02-22 | 3.000 | 3.000 | 2.800 | 2.940 | 2.940 | 24,200 |
| 2024-02-21 | 2.840 | 3.040 | 2.840 | 3.040 | 3.040 | 1,800 |
| 2024-02-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2024-02-19 | 3.080 | 3.340 | 2.960 | 2.960 | 2.960 | 2,934 |
| 2024-02-16 | 3.460 | 3.460 | 3.080 | 3.080 | 3.080 | 1,582 |
| 2024-02-15 | 3.180 | 3.180 | 2.900 | 3.140 | 3.140 | 3,443 |
| 2024-02-14 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 1,026 |
| 2024-02-13 | 2.820 | 3.120 | 2.820 | 3.120 | 3.120 | 6,363 |
| 2024-02-12 | 3.180 | 3.180 | 3.000 | 3.180 | 3.180 | 10,502 |
| 2024-02-09 | 2.940 | 3.380 | 2.940 | 3.380 | 3.380 | 5,760 |
| 2024-02-08 | 3.260 | 3.260 | 3.080 | 3.100 | 3.100 | 5,182 |
| 2024-02-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 64 |
| 2024-02-06 | 2.900 | 3.360 | 2.900 | 3.020 | 3.020 | 9,551 |
| 2024-02-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 |
| 2024-02-02 | 3.000 | 3.060 | 2.980 | 3.000 | 3.000 | 5,337 |
| 2024-01-31 | 2.900 | 2.980 | 2.880 | 2.980 | 2.980 | 1,800 |
| 2024-01-30 | 3.060 | 3.060 | 2.860 | 3.020 | 3.020 | 14,108 |
| 2024-01-26 | 3.020 | 3.040 | 2.920 | 3.040 | 3.040 | 4,334 |
| 2024-01-25 | 3.040 | 3.140 | 3.020 | 3.140 | 3.140 | 8,424 |
| 2024-01-24 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 9,198 |
| 2024-01-23 | 3.040 | 3.280 | 3.040 | 3.280 | 3.280 | 501 |
| 2024-01-22 | 3.200 | 3.380 | 3.020 | 3.380 | 3.380 | 1,226 |
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.