Zenicor Medical Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	16.697	17.664	16.697	17.664	17.664	429
2023-01-09	17.488	17.752	16.741	17.752	17.752	2,787
2023-01-05	17.839	17.839	17.839	17.839	17.839	92
2023-01-04	17.532	17.839	17.532	17.839	17.839	2,447
2023-01-02	17.532	18.015	17.532	18.015	18.015	543
2022-12-29	19.070	19.070	17.664	18.015	18.015	822
2022-12-28	17.664	17.839	17.576	17.839	17.839	3,604
2022-12-27	19.246	19.246	17.576	19.158	19.158	614
2022-12-20	17.312	19.246	17.312	19.246	19.246	1,789
2022-12-19	17.576	18.015	17.312	17.312	17.312	233
2022-12-16	17.224	17.927	17.136	17.224	17.224	2,494
2022-12-15	17.136	17.136	17.136	17.136	17.136	3,226
2022-12-13	18.630	18.630	17.136	17.136	17.136	1,280
2022-12-12	17.576	17.576	17.136	17.136	17.136	307
2022-12-09	17.136	18.015	17.136	18.015	18.015	2,503
2022-12-08	18.015	18.015	18.015	18.015	18.015	683
2022-12-07	18.015	18.015	18.015	18.015	18.015	284
2022-12-06	17.839	17.839	17.839	17.839	17.839	114
2022-12-05	17.488	17.488	17.488	17.488	17.488	531
2022-12-01	17.576	17.576	17.576	17.576	17.576	34
2022-11-30	17.136	17.576	17.136	17.576	17.576	1,081
2022-11-29	17.488	17.488	17.136	17.136	17.136	1,772
2022-11-28	16.302	17.488	16.302	17.488	17.488	628
2022-11-25	16.961	16.961	16.961	16.961	16.961	228
2022-11-24	18.015	18.015	16.873	16.873	16.873	2,008
2022-11-23	19.333	19.333	17.224	17.268	17.268	781
2022-11-22	19.597	19.597	19.333	19.333	19.333	209
2022-11-21	17.268	17.268	17.136	17.180	17.180	905
2022-11-18	15.642	15.642	15.642	15.642	15.642	193
2022-11-17	17.180	17.180	17.180	17.180	17.180	371
2022-11-16	19.333	19.333	17.049	18.806	18.806	2,222
2022-11-15	18.103	19.685	18.103	19.333	19.333	3,742
2022-11-14	17.576	21.003	17.576	18.455	18.455	10,105
2022-11-11	16.609	16.609	15.730	16.565	16.565	592
2022-11-10	15.379	16.565	15.379	16.565	16.565	231
2022-11-09	15.115	16.389	15.115	16.389	16.389	2,345
2022-11-08	15.335	17.224	15.335	17.224	17.224	212
2022-11-04	16.873	16.873	16.873	16.873	16.873	26
2022-11-03	16.873	16.873	16.873	16.873	16.873	17
2022-11-01	16.873	16.873	16.873	16.873	16.873	106
2022-10-26	17.268	17.268	17.268	17.268	17.268	228
2022-10-25	14.939	17.927	14.939	17.927	17.927	1,386
2022-10-24	15.818	15.818	15.818	15.818	15.818	1,138
2022-10-21	14.061	15.818	14.061	15.642	15.642	8,852
2022-10-20	14.939	15.467	14.105	15.467	15.467	3,184
2022-10-14	15.774	15.774	15.774	15.774	15.774	569
2022-10-13	13.621	14.061	13.621	14.061	14.061	1,366
2022-10-12	13.270	13.621	13.270	13.621	13.621	1,656
2022-10-11	13.973	14.017	13.314	13.533	13.533	2,833
2022-10-10	13.270	14.368	13.270	14.149	14.149	1,278
2022-10-07	13.182	15.379	13.182	14.500	14.500	5,365
2022-10-05	14.061	14.061	14.017	14.017	14.017	2,390
2022-10-04	14.061	14.061	14.061	14.061	14.061	1,640
2022-10-03	12.391	14.061	12.391	14.061	14.061	692
2022-09-30	13.094	13.621	13.094	13.621	13.621	3,253
2022-09-29	12.699	12.699	12.303	12.303	12.303	2,627
2022-09-28	13.665	13.665	12.391	12.655	12.655	2,453
2022-09-27	13.577	13.577	13.182	13.182	13.182	228
2022-09-26	13.665	13.665	12.742	12.742	12.742	8,095
2022-09-23	13.797	13.797	13.182	13.665	13.665	7,887

← NewerPage 15 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.