Zenicor Medical Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	3.080	3.460	3.080	3.380	3.380	866
2023-10-18	3.340	3.480	3.240	3.480	3.480	5,386
2023-10-17	3.820	3.820	3.480	3.600	3.600	3,538
2023-10-16	3.460	3.760	3.400	3.620	3.620	25,731
2023-10-13	3.980	4.020	3.400	3.500	3.500	54,781
2023-10-12	3.700	3.700	3.480	3.660	3.660	1,678
2023-10-11	3.600	3.600	3.600	3.600	3.600	400
2023-10-10	3.480	3.620	3.440	3.540	3.540	10,361
2023-10-06	3.600	3.600	3.600	3.600	3.600	6,043
2023-10-05	3.760	3.760	3.400	3.680	3.680	24,166
2023-10-03	3.420	3.560	3.320	3.400	3.400	35,671
2023-10-02	3.960	3.960	3.520	3.720	3.720	19,622
2023-09-29	3.860	4.080	3.640	3.900	3.900	5,025
2023-09-28	3.420	4.060	3.400	3.860	3.860	94,430
2023-09-27	3.360	3.420	3.220	3.360	3.360	27,060
2023-09-26	3.500	3.520	3.400	3.500	3.500	7,450
2023-09-25	3.980	4.000	3.340	3.460	3.460	30,137
2023-09-22	3.700	3.780	3.500	3.780	3.780	107,494
2023-09-21	3.640	3.900	3.440	3.740	3.740	12,350
2023-09-20	3.700	3.700	3.700	3.700	3.700	2,000
2023-09-19	3.280	3.580	3.280	3.580	3.580	8,400
2023-09-18	3.740	3.740	3.300	3.400	3.400	5,470
2023-09-15	3.860	3.960	3.480	3.600	3.600	19,339
2023-09-14	2.940	3.860	2.940	3.860	3.860	207,988
2023-09-13	3.020	3.360	2.900	2.900	2.900	162,571
2023-09-12	3.200	3.200	3.000	3.020	3.020	195,512
2023-09-11	3.480	3.480	3.480	3.480	3.480	2,100
2023-09-08	3.200	3.200	3.040	3.040	3.040	1,500
2023-09-07	3.400	3.440	3.240	3.240	3.240	14,130
2023-09-06	3.400	3.400	3.060	3.260	3.260	6,025
2023-09-05	3.600	3.600	3.500	3.500	3.500	31,733
2023-09-04	3.600	3.800	3.600	3.600	3.600	18,843
2023-09-01	3.700	3.800	3.500	3.600	3.600	44,018
2023-08-31	3.520	3.780	3.400	3.520	3.520	11,475
2023-08-30	3.700	3.800	3.300	3.520	3.520	19,271
2023-08-29	3.760	3.940	3.700	3.700	3.700	8,750
2023-08-28	3.800	3.800	3.600	3.600	3.600	11,673
2023-08-25	3.760	3.980	3.540	3.800	3.800	18,831
2023-08-24	3.820	3.900	3.480	3.600	3.600	19,581
2023-08-23	4.200	4.400	4.000	4.180	4.180	13,813
2023-08-22	4.060	4.160	4.040	4.040	4.040	2,734
2023-08-21	4.200	4.420	3.860	4.140	4.140	2,950
2023-08-18	3.960	4.200	3.960	4.200	4.200	100
2023-08-15	4.060	4.460	4.060	4.460	4.460	1,100
2023-08-14	4.020	4.020	3.880	3.880	3.880	7,522
2023-08-11	4.020	4.020	3.880	4.020	4.020	4,767
2023-08-10	3.860	4.020	3.860	4.020	4.020	8,642
2023-08-09	4.060	4.100	4.000	4.100	4.100	6,604
2023-08-08	4.200	4.300	4.040	4.200	4.200	2,385
2023-08-07	4.100	4.100	4.100	4.100	4.100	952
2023-08-04	4.140	4.280	4.140	4.280	4.280	2,162
2023-08-03	4.460	4.460	4.140	4.140	4.140	2,280
2023-08-02	4.060	4.060	4.040	4.060	4.060	10,296
2023-08-01	4.000	4.100	3.900	3.940	3.940	12,930
2023-07-31	4.100	4.200	4.000	4.000	4.000	10,050
2023-07-28	4.300	4.300	4.060	4.240	4.240	2,201
2023-07-27	4.120	4.340	4.000	4.340	4.340	54,684
2023-07-26	4.420	4.420	4.120	4.300	4.300	22,409
2023-07-25	4.220	4.880	4.220	4.800	4.800	1,769
2023-07-24	4.400	4.640	4.400	4.640	4.640	2,800

← NewerPage 12 of 19 · 1,116 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.