Zenicor Medical Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.870 | 2.000 | 1.870 | 1.870 | 1.870 | 525 |
| 2024-11-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 150 |
| 2024-11-14 | 2.100 | 2.100 | 1.890 | 2.060 | 2.060 | 12,300 |
| 2024-11-13 | 1.880 | 2.080 | 1.830 | 2.020 | 2.020 | 65,883 |
| 2024-11-12 | 1.780 | 1.890 | 1.780 | 1.890 | 1.890 | 3,149 |
| 2024-11-07 | 1.800 | 1.940 | 1.800 | 1.940 | 1.940 | 1,300 |
| 2024-11-06 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 500 |
| 2024-11-05 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 23,327 |
| 2024-11-04 | 1.760 | 1.930 | 1.760 | 1.930 | 1.930 | 542 |
| 2024-11-01 | 1.750 | 1.940 | 1.750 | 1.940 | 1.940 | 506 |
| 2024-10-30 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,000 |
| 2024-10-29 | 1.780 | 2.020 | 1.750 | 2.020 | 2.020 | 13,618 |
| 2024-10-28 | 1.900 | 2.040 | 1.750 | 2.000 | 2.000 | 37,505 |
| 2024-10-25 | 1.760 | 2.060 | 1.760 | 2.000 | 2.000 | 7,065 |
| 2024-10-24 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 10,877 |
| 2024-10-22 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 7,450 |
| 2024-10-21 | 1.980 | 1.980 | 1.790 | 1.800 | 1.800 | 2,300 |
| 2024-10-18 | 1.810 | 1.950 | 1.770 | 1.770 | 1.770 | 4,542 |
| 2024-10-16 | 2.000 | 2.000 | 1.800 | 1.890 | 1.890 | 6,930 |
| 2024-10-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2024-10-14 | 2.080 | 2.080 | 1.900 | 2.060 | 2.060 | 4,118 |
| 2024-10-10 | 1.950 | 2.100 | 1.950 | 2.080 | 2.080 | 68,658 |
| 2024-10-09 | 1.750 | 1.890 | 1.750 | 1.890 | 1.890 | 1,500 |
| 2024-10-08 | 1.900 | 1.900 | 1.750 | 1.890 | 1.890 | 12,304 |
| 2024-10-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 120 |
| 2024-10-04 | 1.770 | 1.800 | 1.750 | 1.800 | 1.800 | 9,867 |
| 2024-10-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 500 |
| 2024-10-02 | 1.750 | 1.910 | 1.750 | 1.910 | 1.910 | 15,802 |
| 2024-09-30 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 568 |
| 2024-09-27 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 250 |
| 2024-09-26 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 50 |
| 2024-09-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 300 |
| 2024-09-24 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 500 |
| 2024-09-23 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 11,867 |
| 2024-09-20 | 1.650 | 1.790 | 1.650 | 1.790 | 1.790 | 20,000 |
| 2024-09-19 | 1.770 | 1.960 | 1.610 | 1.800 | 1.800 | 14,262 |
| 2024-09-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 5,000 |
| 2024-09-12 | 1.580 | 1.870 | 1.580 | 1.850 | 1.850 | 30,076 |
| 2024-09-11 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 50 |
| 2024-09-10 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 250 |
| 2024-09-09 | 1.510 | 1.860 | 1.510 | 1.860 | 1.860 | 700 |
| 2024-09-06 | 1.520 | 1.880 | 1.520 | 1.880 | 1.880 | 5,650 |
| 2024-09-05 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 20,203 |
| 2024-09-04 | 1.890 | 1.890 | 1.790 | 1.790 | 1.790 | 41,193 |
| 2024-09-03 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 5,100 |
| 2024-09-02 | 2.180 | 2.180 | 1.760 | 1.990 | 1.990 | 70,694 |
| 2024-08-30 | 1.920 | 1.980 | 1.800 | 1.970 | 1.970 | 13,000 |
| 2024-08-29 | 1.800 | 1.940 | 1.800 | 1.940 | 1.940 | 2,550 |
| 2024-08-28 | 2.020 | 2.020 | 1.780 | 1.920 | 1.920 | 10,525 |
| 2024-08-26 | 1.980 | 1.980 | 1.800 | 1.950 | 1.950 | 27,645 |
| 2024-08-23 | 1.960 | 2.220 | 1.960 | 2.020 | 2.020 | 4,004 |
| 2024-08-22 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,732 |
| 2024-08-21 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,500 |
| 2024-08-20 | 1.840 | 2.040 | 1.840 | 2.040 | 2.040 | 500 |
| 2024-08-16 | 2.000 | 2.100 | 1.950 | 2.100 | 2.100 | 6,579 |
| 2024-08-15 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 8 |
| 2024-08-14 | 2.080 | 2.080 | 1.920 | 1.920 | 1.920 | 15,000 |
| 2024-08-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 320 |
| 2024-08-12 | 1.860 | 2.100 | 1.860 | 2.000 | 2.000 | 2,601 |
| 2024-08-09 | 1.840 | 1.940 | 1.840 | 1.910 | 1.910 | 636 |
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.