Zenicor Medical Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	7.953	9.052	7.909	8.964	8.964	5,620
2023-04-14	8.964	8.964	7.602	7.953	7.953	4,706
2023-04-13	8.964	8.964	8.568	8.568	8.568	435
2023-04-12	8.568	8.568	8.568	8.568	8.568	232
2023-04-11	9.227	9.227	8.392	9.052	9.052	4,765
2023-04-06	9.667	9.667	9.227	9.227	9.227	7,781
2023-04-05	9.930	9.930	8.964	9.667	9.667	20,947
2023-04-04	10.546	10.897	9.315	9.579	9.579	43,421
2023-04-03	16.785	16.785	16.785	16.785	16.785	59
2023-03-31	16.082	16.829	14.720	16.829	16.829	2,864
2023-03-30	16.961	16.961	16.961	16.961	16.961	569
2023-03-29	15.555	15.555	15.555	15.555	15.555	228
2023-03-28	17.532	17.532	15.247	16.214	16.214	559
2023-03-27	15.730	17.576	15.730	17.576	17.576	229
2023-03-24	14.939	17.400	14.939	17.356	17.356	410
2023-03-23	18.191	18.191	18.191	18.191	18.191	57
2023-03-22	19.070	19.070	18.103	18.103	18.103	83
2023-03-20	14.632	16.477	14.632	16.477	16.477	377
2023-03-17	16.038	16.038	16.038	16.038	16.038	57
2023-03-16	14.720	16.038	14.720	16.038	16.038	2,959
2023-03-15	16.477	16.477	12.611	15.818	15.818	4,727
2023-03-14	16.477	16.477	15.642	15.642	15.642	576
2023-03-13	15.379	16.477	15.379	16.477	16.477	594
2023-03-10	15.774	16.609	15.774	16.609	16.609	3,476
2023-03-09	15.906	15.906	15.906	15.906	15.906	569
2023-03-08	17.005	17.005	15.818	16.126	16.126	34,120
2023-03-07	16.389	17.005	16.389	17.005	17.005	943
2023-03-06	16.346	17.049	16.346	17.049	17.049	1,185
2023-03-03	16.609	16.961	16.609	16.785	16.785	3,034
2023-03-02	15.818	16.785	15.291	16.785	16.785	8,355
2023-03-01	15.818	15.818	15.774	15.818	15.818	6,259
2023-02-28	17.488	17.532	15.730	15.818	15.818	20,883
2023-02-27	17.927	17.927	17.400	17.400	17.400	2,208
2023-02-24	17.664	18.455	17.268	17.927	17.927	2,394
2023-02-23	17.752	18.894	17.752	18.806	18.806	1,063
2023-02-22	20.739	20.739	19.773	19.773	19.773	546
2023-02-21	18.455	18.455	18.455	18.455	18.455	947
2023-02-17	18.455	18.455	17.400	18.455	18.455	1,185
2023-02-16	20.739	20.739	17.664	19.949	19.949	170
2023-02-15	18.455	18.894	17.927	18.894	18.894	2,247
2023-02-14	18.542	19.246	18.542	19.246	19.246	1,195
2023-02-13	20.388	20.388	18.455	19.597	19.597	4,803
2023-02-10	20.564	20.564	20.564	20.564	20.564	683
2023-02-09	20.915	20.915	19.861	20.915	20.915	213
2023-02-07	20.212	20.915	19.597	20.915	20.915	1,593
2023-02-06	21.091	21.091	21.091	21.091	21.091	8,133
2023-02-03	20.388	21.091	20.388	21.091	21.091	2,606
2023-02-01	21.091	21.091	21.091	21.091	21.091	11
2023-01-30	21.530	21.530	18.191	21.267	21.267	2,096
2023-01-27	20.915	21.091	19.597	21.091	21.091	1,573
2023-01-26	21.091	21.091	19.509	20.915	20.915	289
2023-01-25	21.091	21.091	21.091	21.091	21.091	341
2023-01-23	21.091	21.091	21.091	21.091	21.091	569
2023-01-20	20.827	21.091	18.191	21.091	21.091	734
2023-01-18	18.279	20.652	18.279	20.652	20.652	982
2023-01-17	20.212	20.212	20.212	20.212	20.212	407
2023-01-16	16.785	20.212	16.785	20.212	20.212	2,353
2023-01-13	17.752	17.752	17.752	17.752	17.752	523
2023-01-12	17.752	17.752	17.752	17.752	17.752	808
2023-01-11	17.664	17.664	17.180	17.576	17.576	880

← NewerPage 14 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.