Zenicor Medical Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-19 | 2.020 | 2.020 | 1.940 | 1.940 | 1.940 | 7,150 |
| 2025-03-18 | 1.790 | 2.020 | 1.790 | 2.020 | 2.020 | 11,900 |
| 2025-03-17 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 12,626 |
| 2025-03-14 | 1.830 | 1.990 | 1.830 | 1.990 | 1.990 | 4,753 |
| 2025-03-13 | 1.850 | 2.020 | 1.850 | 2.020 | 2.020 | 1,042 |
| 2025-03-11 | 1.780 | 2.060 | 1.780 | 2.000 | 2.000 | 9,513 |
| 2025-03-06 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 300 |
| 2025-03-05 | 1.840 | 2.160 | 1.820 | 2.160 | 2.160 | 10,150 |
| 2025-03-03 | 1.830 | 2.160 | 1.830 | 2.160 | 2.160 | 10,400 |
| 2025-02-27 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 101 |
| 2025-02-26 | 2.000 | 2.160 | 1.940 | 2.160 | 2.160 | 22,952 |
| 2025-02-25 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 6,628 |
| 2025-02-24 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 242 |
| 2025-02-21 | 1.780 | 1.930 | 1.780 | 1.930 | 1.930 | 375 |
| 2025-02-19 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 500 |
| 2025-02-17 | 1.900 | 1.920 | 1.800 | 1.920 | 1.920 | 25,508 |
| 2025-02-14 | 1.930 | 1.950 | 1.760 | 1.900 | 1.900 | 32,638 |
| 2025-02-13 | 1.780 | 1.950 | 1.780 | 1.950 | 1.950 | 1,400 |
| 2025-02-07 | 1.780 | 1.870 | 1.780 | 1.870 | 1.870 | 1,085 |
| 2025-02-05 | 1.850 | 1.920 | 1.850 | 1.920 | 1.920 | 9,529 |
| 2025-02-03 | 1.960 | 1.960 | 1.830 | 1.930 | 1.930 | 14,945 |
| 2025-01-31 | 1.770 | 1.960 | 1.770 | 1.960 | 1.960 | 1,808 |
| 2025-01-30 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 4,902 |
| 2025-01-29 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2,659 |
| 2025-01-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 600 |
| 2025-01-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,100 |
| 2025-01-23 | 1.930 | 1.930 | 1.750 | 1.890 | 1.890 | 682 |
| 2025-01-22 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 4,000 |
| 2025-01-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 350 |
| 2025-01-20 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 361 |
| 2025-01-17 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 1,410 |
| 2025-01-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 800 |
| 2025-01-15 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5,700 |
| 2025-01-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 30 |
| 2025-01-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,046 |
| 2025-01-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 200 |
| 2025-01-08 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 1,733 |
| 2025-01-07 | 1.750 | 1.770 | 1.660 | 1.750 | 1.750 | 14,875 |
| 2024-12-30 | 1.660 | 1.790 | 1.650 | 1.770 | 1.770 | 8,152 |
| 2024-12-27 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 5,790 |
| 2024-12-23 | 1.860 | 1.860 | 1.620 | 1.850 | 1.850 | 5,790 |
| 2024-12-20 | 1.910 | 1.910 | 1.670 | 1.670 | 1.670 | 2,470 |
| 2024-12-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 |
| 2024-12-18 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 2,400 |
| 2024-12-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,000 |
| 2024-12-16 | 1.770 | 1.790 | 1.750 | 1.790 | 1.790 | 6,700 |
| 2024-12-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3,926 |
| 2024-12-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 500 |
| 2024-12-09 | 1.910 | 1.910 | 1.750 | 1.890 | 1.890 | 9,080 |
| 2024-12-06 | 1.750 | 1.950 | 1.750 | 1.950 | 1.950 | 690 |
| 2024-12-05 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 500 |
| 2024-12-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,718 |
| 2024-12-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,000 |
| 2024-12-02 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 818 |
| 2024-11-29 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 2,000 |
| 2024-11-28 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,500 |
| 2024-11-27 | 1.780 | 1.860 | 1.780 | 1.860 | 1.860 | 2,688 |
| 2024-11-26 | 1.790 | 1.870 | 1.790 | 1.870 | 1.870 | 5,813 |
| 2024-11-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 7,600 |
| 2024-11-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 250 |
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.