Zenicor Medical Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2024-01-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,900 |
| 2024-01-16 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 3,732 |
| 2024-01-15 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 7,000 |
| 2024-01-12 | 3.360 | 3.360 | 3.000 | 3.200 | 3.200 | 2,423 |
| 2024-01-11 | 3.060 | 3.260 | 2.980 | 3.260 | 3.260 | 2,550 |
| 2024-01-10 | 3.260 | 3.260 | 3.240 | 3.260 | 3.260 | 5,775 |
| 2024-01-09 | 3.300 | 3.500 | 3.200 | 3.480 | 3.480 | 47,230 |
| 2024-01-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 293 |
| 2024-01-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 90 |
| 2024-01-04 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 3,500 |
| 2024-01-03 | 3.020 | 3.300 | 3.020 | 3.300 | 3.300 | 5,299 |
| 2024-01-02 | 3.200 | 3.200 | 2.940 | 3.200 | 3.200 | 2,095 |
| 2023-12-29 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 1,375 |
| 2023-12-28 | 2.880 | 3.200 | 2.880 | 3.200 | 3.200 | 2,350 |
| 2023-12-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,200 |
| 2023-12-22 | 3.100 | 3.200 | 3.000 | 3.000 | 3.000 | 2,912 |
| 2023-12-21 | 3.000 | 3.080 | 2.960 | 2.960 | 2.960 | 2,700 |
| 2023-12-20 | 2.860 | 3.080 | 2.860 | 3.080 | 3.080 | 3,808 |
| 2023-12-19 | 3.160 | 3.160 | 2.900 | 3.160 | 3.160 | 4,240 |
| 2023-12-15 | 3.240 | 3.240 | 3.020 | 3.100 | 3.100 | 3,017 |
| 2023-12-14 | 2.920 | 3.320 | 2.920 | 3.320 | 3.320 | 6,372 |
| 2023-12-13 | 3.220 | 3.220 | 3.040 | 3.180 | 3.180 | 18,223 |
| 2023-12-12 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 14,789 |
| 2023-12-11 | 2.940 | 3.180 | 2.860 | 3.180 | 3.180 | 4,600 |
| 2023-12-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,000 |
| 2023-12-06 | 2.860 | 3.160 | 2.860 | 3.160 | 3.160 | 6,392 |
| 2023-12-05 | 2.860 | 3.120 | 2.860 | 3.120 | 3.120 | 1,275 |
| 2023-12-04 | 2.880 | 3.200 | 2.860 | 3.180 | 3.180 | 12,223 |
| 2023-12-01 | 3.160 | 3.240 | 2.940 | 3.240 | 3.240 | 2,704 |
| 2023-11-30 | 3.080 | 3.100 | 2.900 | 3.100 | 3.100 | 7,728 |
| 2023-11-29 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 7,071 |
| 2023-11-28 | 3.140 | 3.260 | 2.960 | 2.960 | 2.960 | 14,149 |
| 2023-11-27 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 1,241 |
| 2023-11-24 | 3.100 | 3.100 | 3.040 | 3.080 | 3.080 | 760 |
| 2023-11-23 | 3.000 | 3.100 | 2.920 | 3.100 | 3.100 | 597 |
| 2023-11-22 | 2.860 | 3.020 | 2.860 | 3.000 | 3.000 | 2,950 |
| 2023-11-21 | 3.100 | 3.180 | 2.920 | 3.060 | 3.060 | 13,500 |
| 2023-11-20 | 2.920 | 3.080 | 2.800 | 3.080 | 3.080 | 8,270 |
| 2023-11-17 | 3.540 | 3.540 | 2.960 | 3.160 | 3.160 | 24,560 |
| 2023-11-16 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 836 |
| 2023-11-15 | 3.340 | 3.480 | 3.200 | 3.460 | 3.460 | 4,608 |
| 2023-11-14 | 3.520 | 3.520 | 3.160 | 3.360 | 3.360 | 4,350 |
| 2023-11-13 | 3.120 | 3.660 | 3.020 | 3.520 | 3.520 | 13,572 |
| 2023-11-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 947 |
| 2023-11-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3,256 |
| 2023-11-08 | 3.280 | 3.440 | 3.280 | 3.440 | 3.440 | 12,500 |
| 2023-11-07 | 3.080 | 3.240 | 3.040 | 3.240 | 3.240 | 9,855 |
| 2023-11-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5,750 |
| 2023-11-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 300 |
| 2023-11-02 | 3.600 | 3.600 | 3.120 | 3.280 | 3.280 | 3,909 |
| 2023-11-01 | 3.200 | 3.200 | 3.000 | 3.160 | 3.160 | 1,800 |
| 2023-10-31 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 12,783 |
| 2023-10-30 | 3.020 | 3.280 | 3.000 | 3.280 | 3.280 | 5,869 |
| 2023-10-27 | 3.020 | 3.220 | 3.020 | 3.220 | 3.220 | 2,028 |
| 2023-10-26 | 3.200 | 3.200 | 3.040 | 3.180 | 3.180 | 3,100 |
| 2023-10-25 | 3.040 | 3.320 | 3.000 | 3.320 | 3.320 | 4,483 |
| 2023-10-24 | 3.000 | 3.240 | 3.000 | 3.240 | 3.240 | 7,000 |
| 2023-10-23 | 3.060 | 3.080 | 3.000 | 3.060 | 3.060 | 34,200 |
| 2023-10-20 | 3.160 | 3.360 | 3.140 | 3.140 | 3.140 | 8,030 |
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.