Zenicor Medical Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	16.521	16.653	16.521	16.653	16.653	569
2022-09-20	16.697	16.697	14.588	16.653	16.653	3,134
2022-09-16	14.939	16.653	14.939	16.653	16.653	1,821
2022-09-14	17.488	17.488	17.488	17.488	17.488	569
2022-09-12	17.005	18.191	17.005	18.191	18.191	124
2022-09-09	15.203	17.005	15.203	17.005	17.005	740
2022-09-08	14.280	16.873	14.280	16.302	16.302	618
2022-09-07	14.676	17.005	14.676	17.005	17.005	47
2022-09-06	17.356	17.356	17.356	17.356	17.356	3
2022-09-05	14.588	15.203	14.544	15.027	15.027	5,368
2022-09-02	15.379	15.379	15.379	15.379	15.379	228
2022-09-01	15.203	16.477	15.203	15.379	15.379	6,078
2022-08-31	16.697	17.224	16.697	17.224	17.224	1,779
2022-08-30	17.839	17.839	17.839	17.839	17.839	569
2022-08-29	17.136	17.180	16.697	17.180	17.180	8,990
2022-08-26	19.773	19.773	17.136	19.597	19.597	8,154
2022-08-25	20.739	20.739	19.773	19.773	19.773	1,696
2022-08-24	20.652	20.915	19.070	20.827	20.827	6,402
2022-08-23	21.003	21.003	21.003	21.003	21.003	114
2022-08-22	21.794	21.794	21.003	21.003	21.003	2,163
2022-08-18	22.761	22.761	22.761	22.761	22.761	11
2022-08-17	21.355	21.970	21.355	21.970	21.970	199
2022-08-15	21.355	23.639	21.091	23.639	23.639	8,033
2022-08-12	21.355	21.355	21.355	21.355	21.355	28
2022-08-11	21.794	21.970	21.179	21.882	21.882	1,529
2022-08-08	21.091	21.091	21.091	21.091	21.091	20
2022-08-05	21.970	21.970	21.355	21.355	21.355	4,760
2022-08-04	21.970	21.970	21.970	21.970	21.970	1,309
2022-08-03	21.970	21.970	21.970	21.970	21.970	2,502
2022-08-02	21.970	21.970	21.970	21.970	21.970	600
2022-08-01	21.442	21.882	21.267	21.882	21.882	2,967
2022-07-29	22.761	22.761	22.409	22.409	22.409	133
2022-07-28	22.761	22.761	21.267	22.761	22.761	255
2022-07-26	22.936	22.936	22.936	22.936	22.936	1,138
2022-07-25	21.179	22.936	21.179	22.936	22.936	527
2022-07-22	21.618	23.112	21.618	23.112	23.112	461
2022-07-21	21.267	23.376	21.267	23.376	23.376	216
2022-07-20	22.849	22.849	22.761	22.761	22.761	241
2022-07-18	21.970	21.970	21.970	21.970	21.970	683
2022-07-14	21.706	21.970	21.706	21.970	21.970	594
2022-07-13	21.970	21.970	21.970	21.970	21.970	1,138
2022-07-12	21.267	23.639	21.267	22.849	22.849	360
2022-07-11	21.970	21.970	21.970	21.970	21.970	171
2022-07-08	22.233	22.761	21.442	21.442	21.442	555
2022-07-07	22.233	22.233	22.233	22.233	22.233	85
2022-07-06	21.882	22.585	21.882	22.585	22.585	28
2022-07-05	22.761	22.761	21.179	21.179	21.179	1,132
2022-07-04	22.673	22.673	21.091	21.267	21.267	89
2022-07-01	21.091	22.673	21.091	22.673	22.673	114
2022-06-30	21.882	21.882	21.882	21.882	21.882	57
2022-06-29	21.091	21.091	21.091	21.091	21.091	142
2022-06-27	23.639	23.639	19.773	21.091	21.091	1,898
2022-06-23	21.091	21.091	21.091	21.091	21.091	555
2022-06-22	21.530	21.530	21.530	21.530	21.530	14
2022-06-21	21.003	21.530	21.003	21.530	21.530	1,922
2022-06-20	21.003	21.003	21.003	21.003	21.003	23
2022-06-17	21.003	22.761	21.003	22.761	22.761	154
2022-06-16	21.882	21.970	21.442	21.442	21.442	300
2022-06-15	21.091	21.970	21.091	21.970	21.970	818
2022-06-14	24.255	24.255	21.970	22.058	22.058	1,253

← NewerPage 16 of 19 · 1,115 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.