Zenicor Medical Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	1.230	1.230	1.120	1.150	1.150	54,649
2026-04-02	1.180	1.190	1.140	1.140	1.140	51,006
2026-04-01	1.160	1.160	1.150	1.160	1.160	111,244
2026-03-31	1.150	1.300	1.150	1.210	1.210	129,413
2026-03-30	1.150	1.210	1.130	1.180	1.180	82,529
2026-03-26	1.220	1.220	1.220	1.220	1.220	240
2026-03-25	1.240	1.240	1.110	1.150	1.150	111,914
2026-03-24	1.110	1.210	1.110	1.210	1.210	86,000
2026-03-23	1.170	1.260	1.150	1.260	1.260	8,170
2026-03-20	1.290	1.290	1.250	1.270	1.270	3,856
2026-03-19	1.280	1.280	1.250	1.250	1.250	2,152
2026-03-18	1.360	1.360	1.250	1.290	1.290	86,347
2026-03-17	1.160	1.290	1.150	1.290	1.290	136,554
2026-03-16	1.240	1.240	1.150	1.210	1.210	91,821
2026-03-13	1.330	1.330	1.180	1.320	1.320	71,900
2026-03-12	1.200	1.210	1.200	1.210	1.210	10,833
2026-03-11	1.230	1.230	1.160	1.200	1.200	5,819
2026-03-10	1.150	1.210	1.150	1.190	1.190	20,185
2026-03-09	1.280	1.280	1.150	1.220	1.220	73,506
2026-03-06	1.420	1.420	1.180	1.270	1.270	274,747
2026-03-05	1.150	1.390	1.130	1.360	1.360	135,282
2026-03-04	1.230	1.250	1.140	1.140	1.140	70,343
2026-03-03	1.290	1.360	1.210	1.210	1.210	13,372
2026-03-02	1.260	1.360	1.240	1.250	1.250	90,590
2026-02-27	1.390	1.390	1.200	1.270	1.270	17,165
2026-02-26	1.240	1.270	1.140	1.190	1.190	14,781
2026-02-25	1.180	1.330	1.020	1.290	1.290	105,182
2026-02-24	1.150	1.290	1.110	1.180	1.180	71,099
2026-02-23	1.090	1.160	1.090	1.140	1.140	126,945
2026-02-20	0.940	1.100	0.940	1.080	1.080	209,164
2026-02-19	0.990	1.000	0.990	0.990	0.990	24,190
2026-02-18	0.990	1.080	0.990	1.080	1.080	1,900
2026-02-16	1.000	1.000	1.000	1.000	1.000	11,400
2026-02-13	1.160	1.200	0.965	1.030	1.030	267,130
2026-02-12	0.850	1.020	0.850	1.020	1.020	5,801
2026-02-10	0.955	0.995	0.880	0.990	0.990	48,545
2026-02-09	1.060	1.060	0.920	0.970	0.970	114,010
2026-02-06	0.960	1.080	0.960	1.080	1.080	6,027
2026-02-05	1.000	1.000	0.960	1.000	1.000	30,500
2026-02-04	1.000	1.000	1.000	1.000	1.000	765
2026-02-03	0.990	1.000	0.990	1.000	1.000	6,800
2026-02-02	1.010	1.010	0.975	0.975	0.975	117
2026-01-30	1.010	1.010	0.940	1.010	1.010	2,415
2026-01-29	0.995	1.010	0.995	1.010	1.010	39,551
2026-01-28	1.000	1.000	0.930	0.995	0.995	50,562
2026-01-27	0.985	1.010	0.985	1.010	1.010	24,415
2026-01-26	0.985	0.985	0.985	0.985	0.985	2,000
2026-01-22	0.975	1.020	0.975	1.020	1.020	25,300
2026-01-21	0.985	0.985	0.985	0.985	0.985	2,000
2026-01-20	0.985	0.985	0.985	0.985	0.985	1,500
2026-01-19	1.020	1.020	0.980	1.000	1.000	20,307
2026-01-16	0.990	1.020	0.965	1.020	1.020	379,606
2026-01-15	1.030	1.030	0.985	0.985	0.985	230,231
2026-01-14	1.050	1.130	1.050	1.130	1.130	3,000
2026-01-13	1.050	1.100	1.050	1.100	1.100	15,068
2026-01-12	1.130	1.130	1.050	1.050	1.050	54,201
2026-01-09	1.050	1.100	1.050	1.060	1.060	66,100
2026-01-08	1.180	1.180	1.030	1.130	1.130	2,100
2026-01-07	1.200	1.200	1.040	1.100	1.100	44,585
2026-01-05	1.250	1.250	1.080	1.080	1.080	57,064

← NewerPage 3 of 19 · 1,117 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.