Zenicor Medical Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	0.945	0.945	0.910	0.910	0.910	33,137
2026-07-13	0.990	0.990	0.990	0.990	0.990	35,500
2026-07-09	0.995	0.995	0.995	0.995	0.995	2,000
2026-07-08	0.950	0.995	0.940	0.995	0.995	8,456
2026-07-07	0.995	0.995	0.990	0.990	0.990	1,990
2026-07-06	1.000	1.000	0.950	1.000	1.000	8,100
2026-07-03	0.955	1.010	0.955	1.000	1.000	2,980
2026-07-02	0.955	0.975	0.955	0.975	0.975	13,000
2026-07-01	0.960	0.995	0.955	0.955	0.955	31,425
2026-06-30	0.960	0.960	0.960	0.960	0.960	9,667
2026-06-29	0.980	0.980	0.980	0.980	0.980	1,000
2026-06-26	0.965	0.980	0.965	0.980	0.980	1,000
2026-06-25	1.020	1.020	0.960	0.960	0.960	49,933
2026-06-24	0.990	1.020	0.990	1.020	1.020	10,788
2026-06-23	0.990	0.990	0.990	0.990	0.990	8,000
2026-06-22	0.975	1.030	0.975	1.030	1.030	22,036
2026-06-18	1.050	1.050	0.965	0.965	0.965	87,300
2026-06-16	1.050	1.100	1.050	1.050	1.050	46,927
2026-06-15	1.100	1.140	1.050	1.050	1.050	37,500
2026-06-12	1.030	1.090	1.030	1.080	1.080	36,236
2026-06-11	1.050	1.060	1.020	1.060	1.060	80,255
2026-06-09	1.100	1.100	1.100	1.100	1.100	750
2026-06-08	1.100	1.100	1.100	1.100	1.100	750
2026-06-05	1.050	1.100	1.050	1.100	1.100	17,169
2026-06-04	1.090	1.090	1.090	1.090	1.090	22,000
2026-06-03	1.130	1.130	1.050	1.120	1.120	124,305
2026-06-02	1.060	1.070	1.060	1.070	1.070	46,159
2026-06-01	1.160	1.160	1.160	1.160	1.160	70
2026-05-29	1.110	1.180	1.110	1.180	1.180	3,375
2026-05-28	1.190	1.190	1.110	1.110	1.110	17,552
2026-05-27	1.050	1.240	1.050	1.200	1.200	172,968
2026-05-26	1.070	1.110	1.040	1.110	1.110	169,141
2026-05-25	1.120	1.120	1.110	1.110	1.110	17,892
2026-05-22	1.140	1.220	1.140	1.190	1.190	4,599
2026-05-21	1.120	1.220	1.120	1.200	1.200	803
2026-05-19	1.200	1.200	1.200	1.200	1.200	10,000
2026-05-18	1.110	1.220	1.110	1.180	1.180	1,006
2026-05-15	1.170	1.170	1.160	1.160	1.160	2,692
2026-05-13	1.170	1.170	1.170	1.170	1.170	1,669
2026-05-12	1.170	1.170	1.170	1.170	1.170	561
2026-05-11	1.200	1.200	1.170	1.170	1.170	38,549
2026-05-08	1.200	1.200	1.200	1.200	1.200	2,500
2026-05-07	1.210	1.210	1.200	1.200	1.200	59,306
2026-05-06	1.290	1.290	1.190	1.200	1.200	137,715
2026-05-05	1.210	1.420	1.210	1.270	1.270	4,082
2026-05-04	1.380	1.380	1.160	1.220	1.220	7,000
2026-04-29	1.310	1.310	1.150	1.160	1.160	178,854
2026-04-28	1.150	1.270	1.150	1.260	1.260	19,878
2026-04-27	1.390	1.390	1.280	1.360	1.360	10,095
2026-04-24	1.300	1.380	1.300	1.380	1.380	13,115
2026-04-23	1.410	1.410	1.410	1.410	1.410	357
2026-04-21	1.290	1.410	1.290	1.410	1.410	3,497
2026-04-20	1.320	1.360	1.290	1.340	1.340	12,500
2026-04-17	1.310	1.340	1.290	1.340	1.340	13,783
2026-04-15	1.270	1.340	1.260	1.340	1.340	6,431
2026-04-14	1.300	1.320	1.300	1.320	1.320	4,459
2026-04-13	1.360	1.360	1.240	1.280	1.280	12,903
2026-04-10	1.390	1.390	1.390	1.390	1.390	3,936
2026-04-09	1.200	1.470	1.200	1.310	1.310	96,260
2026-04-08	1.210	1.210	1.160	1.160	1.160	13,100

← NewerPage 2 of 19 · 1,121 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.