Zenicor Medical Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	23.639	24.167	23.639	24.167	24.167	2,845
2022-03-09	23.024	23.639	21.970	23.639	23.639	1,387
2022-03-08	19.861	24.079	19.861	23.639	23.639	9,151
2022-03-07	19.333	22.761	19.333	22.761	22.761	1,570
2022-03-04	19.509	20.739	19.509	20.739	20.739	264
2022-03-03	19.421	20.388	19.421	20.388	20.388	1,123
2022-03-02	20.652	20.652	20.476	20.476	20.476	199
2022-03-01	21.706	22.585	19.685	20.739	20.739	1,351
2022-02-28	24.782	24.782	20.915	21.706	21.706	2,455
2022-02-25	18.455	24.958	18.455	23.552	23.552	3,640
2022-02-24	16.785	18.542	16.785	18.542	18.542	7,321
2022-02-23	19.949	20.915	19.949	20.212	20.212	1,658
2022-02-22	19.333	21.794	19.333	19.949	19.949	3,922
2022-02-21	19.861	20.212	19.333	19.333	19.333	8,909
2022-02-18	19.509	22.058	19.509	22.058	22.058	6,375
2022-02-17	23.815	23.815	22.409	22.409	22.409	1,067
2022-02-16	21.091	23.991	21.091	22.849	22.849	1,277
2022-02-15	20.300	23.552	20.300	22.673	22.673	1,636
2022-02-14	24.079	24.079	21.179	24.079	24.079	1,615
2022-02-11	23.815	26.188	23.288	24.079	24.079	5,249
2022-02-10	22.409	23.991	22.321	23.991	23.991	1,109
2022-02-09	23.112	23.727	23.112	23.727	23.727	1,401
2022-02-08	22.936	24.430	22.936	23.112	23.112	1,665
2022-02-07	21.530	24.430	21.091	22.936	22.936	5,394
2022-02-04	22.058	23.815	22.058	22.849	22.849	8,704
2022-02-03	22.409	23.991	21.970	21.970	21.970	3,868
2022-02-02	24.079	24.079	21.970	23.991	23.991	1,799
2022-02-01	22.761	24.167	20.124	24.079	24.079	3,424
2022-01-31	20.036	20.036	19.861	19.861	19.861	842
2022-01-27	20.388	20.388	20.036	20.036	20.036	1,274
2022-01-26	19.158	21.267	19.158	20.476	20.476	5,528
2022-01-25	19.246	21.267	19.246	20.652	20.652	8,907
2022-01-24	23.464	23.464	19.246	19.246	19.246	22,521
2022-01-21	23.376	23.464	23.376	23.464	23.464	1,309
2022-01-19	21.970	24.342	21.970	24.167	24.167	531
2022-01-18	22.849	23.903	22.849	23.639	23.639	2,576
2022-01-17	24.958	25.836	23.727	25.309	25.309	1,478
2022-01-14	23.288	25.485	23.288	24.958	24.958	885
2022-01-13	23.727	23.727	22.849	23.288	23.288	2,761
2022-01-12	21.970	21.970	21.355	21.970	21.970	2,304
2022-01-11	22.673	22.673	21.267	22.233	22.233	2,495
2022-01-10	23.552	23.552	20.388	22.585	22.585	4,621
2022-01-07	24.430	24.430	23.552	23.552	23.552	3,703
2022-01-05	24.958	24.958	23.903	24.430	24.430	1,564
2022-01-04	24.606	25.046	23.727	24.518	24.518	18,466
2022-01-03	25.046	25.485	25.046	25.309	25.309	2,156
2021-12-30	26.364	26.364	25.309	26.100	26.100	3,503
2021-12-29	26.979	26.979	26.100	26.364	26.364	2,485
2021-12-28	25.485	27.242	22.497	25.836	25.836	6,679
2021-12-27	26.100	27.242	25.221	25.485	25.485	16,540
2021-12-23	26.100	26.100	24.870	25.924	25.924	9,869
2021-12-22	22.849	26.188	22.849	25.397	25.397	11,850
2021-12-21	22.409	22.409	21.970	22.409	22.409	3,538
2021-12-20	22.409	22.409	22.409	22.409	22.409	34
2021-12-17	22.058	22.585	22.058	22.497	22.497	1,214
2021-12-16	22.673	22.673	22.146	22.585	22.585	1,047
2021-12-15	22.673	23.112	22.058	22.936	22.936	724
2021-12-14	23.024	23.112	21.882	23.112	23.112	2,013
2021-12-13	23.024	23.024	21.267	22.936	22.936	8,530
2021-12-10	21.970	23.024	21.970	23.024	23.024	100

← NewerPage 18 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.