Zenicor Medical Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	4.260	4.680	4.260	4.360	4.360	35,350
2023-07-20	4.540	4.540	4.000	4.220	4.220	7,400
2023-07-19	4.480	4.480	4.480	4.480	4.480	5,226
2023-07-18	4.440	4.440	4.440	4.440	4.440	3,100
2023-07-17	4.140	4.440	4.140	4.340	4.340	4,093
2023-07-14	4.120	4.140	3.980	4.140	4.140	13,964
2023-07-12	4.380	4.380	4.040	4.100	4.100	5,805
2023-07-10	4.320	4.320	4.020	4.180	4.180	2,595
2023-07-07	4.080	4.320	4.080	4.320	4.320	1,200
2023-07-06	4.020	4.160	4.000	4.020	4.020	12,600
2023-07-05	4.400	4.500	4.040	4.200	4.200	3,200
2023-07-04	4.700	4.700	4.480	4.480	4.480	1,220
2023-06-30	4.180	4.180	4.060	4.060	4.060	700
2023-06-29	4.100	4.100	3.900	4.000	4.000	27,597
2023-06-28	3.940	4.100	3.940	4.100	4.100	11,404
2023-06-27	4.100	4.100	4.100	4.100	4.100	6,178
2023-06-26	4.100	4.100	4.080	4.100	4.100	9,000
2023-06-22	4.200	4.200	3.920	4.100	4.100	1,521
2023-06-21	4.220	4.220	4.200	4.200	4.200	8,980
2023-06-20	4.200	4.200	4.000	4.120	4.120	61,627
2023-06-19	4.200	4.300	4.200	4.300	4.300	9,584
2023-06-16	4.600	4.600	4.200	4.200	4.200	5,400
2023-06-15	4.720	4.720	4.080	4.300	4.300	19,672
2023-06-14	4.780	5.000	4.700	4.700	4.700	25,102
2023-06-13	4.940	4.940	4.380	4.580	4.580	15,321
2023-06-12	5.850	5.850	5.000	5.000	5.000	13,702
2023-06-08	5.300	5.300	5.000	5.000	5.000	3,672
2023-06-07	5.400	5.400	5.400	5.400	5.400	604
2023-06-05	5.150	5.400	5.150	5.400	5.400	5,727
2023-06-02	4.900	5.550	4.900	4.900	4.900	9,813
2023-06-01	5.100	5.600	4.620	4.640	4.640	4,617
2023-05-31	5.600	5.600	4.600	5.100	5.100	19,930
2023-05-30	5.750	5.850	5.150	5.550	5.550	25,704
2023-05-29	6.050	6.050	5.750	5.750	5.750	3,668
2023-05-26	5.800	6.550	5.750	5.750	5.750	10,908
2023-05-25	6.700	6.700	5.750	5.750	5.750	8,900
2023-05-24	6.250	7.100	6.250	7.100	7.100	6,600
2023-05-23	7.300	7.450	7.300	7.450	7.450	2,000
2023-05-22	6.800	6.800	6.800	6.800	6.800	2,300
2023-05-19	7.000	7.250	7.000	7.000	7.000	827
2023-05-17	7.150	7.350	7.000	7.000	7.000	3,265
2023-05-16	7.150	7.400	7.150	7.400	7.400	1,555
2023-05-15	7.650	7.650	7.350	7.450	7.450	2,199
2023-05-12	7.500	7.500	6.950	7.000	7.000	8,142
2023-05-11	7.300	7.500	7.300	7.500	7.500	1,000
2023-05-10	7.500	7.500	7.300	7.500	7.500	10,372
2023-05-09	7.200	7.550	7.200	7.550	7.550	5,300
2023-05-08	7.700	7.700	7.050	7.250	7.250	8,056
2023-05-05	7.450	7.800	7.400	7.800	7.800	1,014
2023-05-04	7.700	7.700	7.400	7.650	7.650	1,312
2023-05-03	7.250	7.850	7.250	7.500	7.500	9,655
2023-05-02	7.500	7.500	7.050	7.250	7.250	4,901
2023-04-28	7.350	8.050	7.050	7.450	7.450	23,093
2023-04-27	7.500	8.400	7.300	7.300	7.300	16,270
2023-04-26	7.900	8.200	7.500	7.500	7.500	1,843
2023-04-25	8.500	8.500	8.500	8.500	8.500	2,995
2023-04-24	9.100	9.250	8.500	9.000	9.000	14,569
2023-04-21	8.700	9.139	8.261	8.700	8.700	11,157
2023-04-20	8.656	8.744	8.392	8.700	8.700	3,921
2023-04-19	8.964	8.964	7.733	7.733	7.733	13,471

← NewerPage 13 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.