Zenicor Medical Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	2.380	2.380	2.380	2.380	2.380	700
2025-09-23	2.500	2.540	2.500	2.540	2.540	2,314
2025-09-22	2.360	2.360	2.360	2.360	2.360	750
2025-09-19	2.380	2.540	2.380	2.500	2.500	6,250
2025-09-17	2.400	2.540	2.340	2.540	2.540	31,993
2025-09-16	2.420	2.460	2.380	2.460	2.460	13,110
2025-09-15	2.360	2.420	2.360	2.360	2.360	11,500
2025-09-12	2.480	2.480	2.400	2.400	2.400	490
2025-09-11	2.500	2.500	2.480	2.480	2.480	2,620
2025-09-10	2.300	2.340	2.300	2.340	2.340	31,150
2025-09-09	2.260	2.420	2.260	2.420	2.420	96,400
2025-09-05	2.300	2.500	2.300	2.500	2.500	47,000
2025-09-04	2.240	2.300	2.240	2.300	2.300	11,850
2025-09-03	2.340	2.340	2.340	2.340	2.340	62,216
2025-09-02	2.340	2.340	2.340	2.340	2.340	554
2025-08-29	2.400	2.400	2.400	2.400	2.400	850
2025-08-28	2.400	2.400	2.400	2.400	2.400	1,100
2025-08-27	2.500	2.500	2.500	2.500	2.500	400
2025-08-26	2.260	2.460	2.260	2.460	2.460	5,261
2025-08-25	2.500	2.500	2.020	2.460	2.460	15,454
2025-08-22	2.400	2.500	2.300	2.500	2.500	4,884
2025-08-21	2.480	2.480	2.480	2.480	2.480	2,016
2025-08-20	2.520	2.520	2.320	2.480	2.480	35,883
2025-08-19	2.500	2.500	2.440	2.500	2.500	13,006
2025-08-18	2.540	2.540	2.500	2.540	2.540	6,020
2025-08-15	2.540	2.540	2.460	2.460	2.460	235
2025-08-14	2.460	2.600	2.420	2.500	2.500	2,406
2025-08-13	2.480	2.680	2.480	2.660	2.660	735
2025-08-12	2.660	2.660	2.500	2.500	2.500	20,000
2025-08-11	2.640	2.640	2.480	2.580	2.580	4,667
2025-08-08	2.460	2.460	2.460	2.460	2.460	1,050
2025-08-07	2.600	2.620	2.540	2.540	2.540	11,986
2025-08-06	2.600	2.600	2.420	2.600	2.600	4,753
2025-08-05	2.480	2.620	2.480	2.600	2.600	4,426
2025-08-04	2.480	2.600	2.480	2.580	2.580	34,268
2025-08-01	2.740	2.740	2.500	2.500	2.500	34,850
2025-07-31	2.860	2.880	2.500	2.740	2.740	80,162
2025-07-30	2.700	2.700	2.600	2.700	2.700	9,271
2025-07-29	2.600	2.700	2.600	2.700	2.700	27,411
2025-07-28	2.600	2.700	2.600	2.700	2.700	36,500
2025-07-25	2.780	2.780	2.760	2.760	2.760	43,541
2025-07-24	2.660	2.660	2.660	2.660	2.660	1,400
2025-07-23	2.680	2.840	2.680	2.700	2.700	26,869
2025-07-22	2.700	2.780	2.700	2.780	2.780	18,683
2025-07-21	2.800	2.800	2.680	2.680	2.680	5,965
2025-07-18	2.780	2.780	2.780	2.780	2.780	200
2025-07-17	2.680	2.680	2.680	2.680	2.680	1,736
2025-07-16	2.620	2.840	2.620	2.840	2.840	5,898
2025-07-15	2.620	2.860	2.620	2.860	2.860	2,200
2025-07-14	2.700	2.840	2.600	2.720	2.720	42,701
2025-07-11	2.680	2.760	2.680	2.760	2.760	1,144
2025-07-10	2.580	2.820	2.580	2.740	2.740	39,238
2025-07-09	2.700	2.800	2.700	2.700	2.700	15,658
2025-07-08	2.880	2.880	2.700	2.880	2.880	46,154
2025-07-07	2.880	2.880	2.880	2.880	2.880	173
2025-07-04	2.960	2.960	2.700	2.700	2.700	18,634
2025-07-03	2.680	2.780	2.680	2.700	2.700	20,601
2025-07-02	2.820	2.820	2.600	2.820	2.820	31,249
2025-07-01	2.900	2.900	2.900	2.900	2.900	155
2025-06-30	2.880	2.880	2.660	2.860	2.860	45,223

← NewerPage 5 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.