Zenicor Medical Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-27	2.960	2.980	2.760	2.880	2.880	59,545
2025-06-26	2.800	2.880	2.620	2.800	2.800	186,299
2025-06-25	2.380	2.920	2.380	2.800	2.800	129,255
2025-06-24	2.480	2.480	2.080	2.400	2.400	104,385
2025-06-23	2.500	2.500	2.500	2.500	2.500	2,000
2025-06-19	2.420	2.460	2.360	2.460	2.460	4,219
2025-06-18	2.520	2.520	2.360	2.420	2.420	67,596
2025-06-17	2.360	2.660	2.360	2.400	2.400	50,319
2025-06-16	2.580	2.580	2.400	2.580	2.580	3,890
2025-06-13	2.400	2.560	2.380	2.560	2.560	29,475
2025-06-12	2.520	2.520	2.520	2.520	2.520	11,629
2025-06-10	2.620	2.720	2.620	2.720	2.720	13,286
2025-06-09	2.640	2.640	2.620	2.640	2.640	10,038
2025-06-05	2.640	2.640	2.640	2.640	2.640	2,094
2025-06-04	2.600	2.600	2.540	2.600	2.600	37,642
2025-06-02	2.560	2.560	2.560	2.560	2.560	4,000
2025-05-30	2.520	2.520	2.500	2.500	2.500	2,686
2025-05-28	2.560	2.560	2.520	2.520	2.520	91,546
2025-05-27	2.660	2.700	2.660	2.700	2.700	10,261
2025-05-26	2.620	2.700	2.540	2.660	2.660	8,367
2025-05-23	2.600	2.600	2.580	2.580	2.580	16,650
2025-05-22	2.700	2.700	2.540	2.580	2.580	22,940
2025-05-21	2.900	2.900	2.640	2.700	2.700	24,252
2025-05-20	2.560	2.720	2.560	2.600	2.600	39,910
2025-05-19	2.700	2.720	2.540	2.720	2.720	11,596
2025-05-16	2.900	2.900	2.560	2.720	2.720	71,500
2025-05-15	2.560	2.560	2.560	2.560	2.560	11,528
2025-05-14	2.540	2.760	2.520	2.520	2.520	52,232
2025-05-13	2.560	2.580	2.260	2.580	2.580	31,838
2025-05-12	2.520	2.580	2.400	2.560	2.560	17,686
2025-05-09	2.880	2.880	2.600	2.680	2.680	12,036
2025-05-08	2.900	2.900	2.900	2.900	2.900	2,500
2025-05-07	3.000	3.260	2.680	2.980	2.980	3,800
2025-05-06	3.000	3.000	2.680	2.680	2.680	15,500
2025-05-05	2.980	2.980	2.580	2.940	2.940	16,556
2025-05-02	2.540	3.120	2.540	3.120	3.120	7,757
2025-04-30	2.640	2.640	2.380	2.540	2.540	9,643
2025-04-29	2.440	2.620	2.340	2.620	2.620	2,159
2025-04-28	2.900	2.900	2.460	2.700	2.700	19,493
2025-04-25	3.000	3.000	2.460	2.880	2.880	13,917
2025-04-24	3.300	3.300	2.680	2.940	2.940	17,923
2025-04-23	3.500	3.500	2.580	3.100	3.100	5,195
2025-04-22	3.180	3.180	2.980	3.140	3.140	11,786
2025-04-17	2.800	2.800	2.800	2.800	2.800	1,000
2025-04-16	2.700	2.780	2.260	2.780	2.780	11,048
2025-04-15	2.680	2.680	2.680	2.680	2.680	250
2025-04-14	2.280	2.280	1.980	2.280	2.280	7,450
2025-04-10	2.280	2.280	2.280	2.280	2.280	2,500
2025-04-09	2.080	2.300	2.080	2.280	2.280	8,698
2025-04-08	2.000	2.080	2.000	2.080	2.080	12,374
2025-04-07	2.200	2.200	1.870	2.000	2.000	8,846
2025-04-04	1.880	2.240	1.870	2.240	2.240	37,000
2025-04-03	1.850	1.970	1.850	1.970	1.970	3,000
2025-04-02	1.970	1.970	1.970	1.970	1.970	200
2025-04-01	1.860	1.960	1.840	1.960	1.960	20,500
2025-03-31	1.870	1.990	1.870	1.990	1.990	1,500
2025-03-26	1.840	1.980	1.840	1.980	1.980	604
2025-03-24	1.900	1.900	1.900	1.900	1.900	100
2025-03-21	1.900	1.900	1.900	1.900	1.900	1,000
2025-03-20	1.860	1.900	1.850	1.900	1.900	5,835

← NewerPage 6 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.