Zenicor Medical Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1.100 | 1.110 | 1.060 | 1.110 | 1.110 | 1,932 |
| 2025-12-30 | 1.100 | 1.140 | 1.100 | 1.100 | 1.100 | 33,662 |
| 2025-12-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,999 |
| 2025-12-23 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 40,733 |
| 2025-12-22 | 1.060 | 1.210 | 1.030 | 1.110 | 1.110 | 46,390 |
| 2025-12-19 | 1.180 | 1.180 | 1.070 | 1.070 | 1.070 | 52,547 |
| 2025-12-18 | 1.000 | 1.200 | 1.000 | 1.100 | 1.100 | 52,116 |
| 2025-12-17 | 1.120 | 1.120 | 1.040 | 1.040 | 1.040 | 89,381 |
| 2025-12-16 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 54,772 |
| 2025-12-15 | 1.090 | 1.180 | 1.090 | 1.170 | 1.170 | 3,490 |
| 2025-12-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 14,000 |
| 2025-12-10 | 1.130 | 1.180 | 1.110 | 1.180 | 1.180 | 41,201 |
| 2025-12-09 | 1.120 | 1.200 | 1.120 | 1.160 | 1.160 | 45,119 |
| 2025-12-08 | 1.140 | 1.200 | 1.130 | 1.200 | 1.200 | 14,602 |
| 2025-12-05 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 15,910 |
| 2025-12-04 | 1.200 | 1.240 | 1.160 | 1.190 | 1.190 | 109,694 |
| 2025-12-03 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 279,528 |
| 2025-12-02 | 1.220 | 1.230 | 1.110 | 1.160 | 1.160 | 278,169 |
| 2025-11-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 583 |
| 2025-11-27 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 24,161 |
| 2025-11-26 | 1.170 | 1.290 | 1.170 | 1.290 | 1.290 | 2,606 |
| 2025-11-21 | 1.260 | 1.280 | 1.260 | 1.260 | 1.260 | 11,592 |
| 2025-11-20 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 7,400 |
| 2025-11-19 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 5,559 |
| 2025-11-18 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 15,293 |
| 2025-11-17 | 1.260 | 1.330 | 1.200 | 1.260 | 1.260 | 27,162 |
| 2025-11-14 | 1.430 | 1.550 | 1.350 | 1.350 | 1.350 | 62,462 |
| 2025-11-13 | 1.420 | 1.440 | 1.370 | 1.370 | 1.370 | 16,875 |
| 2025-11-11 | 1.420 | 1.530 | 1.420 | 1.530 | 1.530 | 12,017 |
| 2025-11-10 | 1.440 | 1.550 | 1.440 | 1.450 | 1.450 | 48,489 |
| 2025-11-07 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 5,934 |
| 2025-11-06 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 803 |
| 2025-11-05 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 4,830 |
| 2025-11-04 | 1.590 | 1.590 | 1.450 | 1.500 | 1.500 | 11,781 |
| 2025-11-03 | 1.480 | 1.480 | 1.350 | 1.480 | 1.480 | 18,391 |
| 2025-10-31 | 1.580 | 1.580 | 1.340 | 1.350 | 1.350 | 201,270 |
| 2025-10-30 | 1.410 | 1.440 | 1.380 | 1.440 | 1.440 | 43,973 |
| 2025-10-29 | 1.360 | 1.410 | 1.360 | 1.370 | 1.370 | 19,270 |
| 2025-10-28 | 1.380 | 1.430 | 1.340 | 1.430 | 1.430 | 56,877 |
| 2025-10-27 | 1.450 | 1.450 | 1.330 | 1.380 | 1.380 | 74,984 |
| 2025-10-24 | 1.460 | 1.490 | 1.320 | 1.490 | 1.490 | 55,892 |
| 2025-10-23 | 1.380 | 1.380 | 1.320 | 1.370 | 1.370 | 113,184 |
| 2025-10-22 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 10,893 |
| 2025-10-21 | 1.390 | 1.400 | 1.340 | 1.390 | 1.390 | 132,297 |
| 2025-10-20 | 1.330 | 1.330 | 1.280 | 1.310 | 1.310 | 91,472 |
| 2025-10-17 | 1.360 | 1.570 | 1.250 | 1.320 | 1.320 | 73,210 |
| 2025-10-16 | 1.310 | 1.330 | 1.310 | 1.320 | 1.320 | 13,242 |
| 2025-10-15 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 40,952 |
| 2025-10-14 | 1.320 | 1.320 | 1.200 | 1.200 | 1.200 | 6,250 |
| 2025-10-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 6,000 |
| 2025-10-09 | 1.330 | 1.380 | 1.320 | 1.320 | 1.320 | 96,169 |
| 2025-10-07 | 1.330 | 1.390 | 1.320 | 1.320 | 1.320 | 67,319 |
| 2025-10-06 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 27,709 |
| 2025-10-03 | 1.320 | 1.490 | 1.320 | 1.400 | 1.400 | 104,008 |
| 2025-10-02 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 12,326 |
| 2025-10-01 | 1.500 | 1.500 | 1.440 | 1.450 | 1.450 | 30,345 |
| 2025-09-30 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 11,171 |
| 2025-09-29 | 1.970 | 1.970 | 1.470 | 1.510 | 1.510 | 181,896 |
| 2025-09-26 | 2.380 | 2.780 | 2.360 | 2.360 | 2.360 | 6,928 |
| 2025-09-25 | 2.540 | 2.980 | 2.480 | 2.480 | 2.480 | 25,794 |
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.