Zenicor Medical Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 2.100 | 2.100 | 1.830 | 1.830 | 1.830 | 2,421 |
| 2024-08-07 | 2.020 | 2.100 | 2.000 | 2.100 | 2.100 | 14,201 |
| 2024-08-06 | 1.820 | 2.100 | 1.820 | 2.100 | 2.100 | 12,200 |
| 2024-08-05 | 1.760 | 2.020 | 1.760 | 2.020 | 2.020 | 28,350 |
| 2024-08-02 | 2.400 | 2.620 | 1.910 | 2.040 | 2.040 | 252,060 |
| 2024-08-01 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 952 |
| 2024-07-30 | 2.060 | 2.160 | 1.850 | 2.160 | 2.160 | 9,550 |
| 2024-07-29 | 1.990 | 2.280 | 1.990 | 2.280 | 2.280 | 12,138 |
| 2024-07-26 | 2.620 | 2.620 | 2.200 | 2.420 | 2.420 | 3,705 |
| 2024-07-24 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 99 |
| 2024-07-23 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1,000 |
| 2024-07-22 | 1.960 | 2.740 | 1.860 | 2.320 | 2.320 | 18,234 |
| 2024-07-19 | 1.960 | 1.960 | 1.730 | 1.960 | 1.960 | 4,800 |
| 2024-07-18 | 1.610 | 1.960 | 1.610 | 1.880 | 1.880 | 2,443 |
| 2024-07-17 | 1.720 | 1.910 | 1.720 | 1.910 | 1.910 | 22,610 |
| 2024-07-16 | 1.740 | 1.960 | 1.740 | 1.960 | 1.960 | 750 |
| 2024-07-15 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 |
| 2024-07-11 | 1.840 | 1.990 | 1.840 | 1.900 | 1.900 | 3,972 |
| 2024-07-10 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 6,200 |
| 2024-07-09 | 1.600 | 2.120 | 1.600 | 1.700 | 1.700 | 7,923 |
| 2024-07-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 80 |
| 2024-07-05 | 1.600 | 1.750 | 1.600 | 1.750 | 1.750 | 2,020 |
| 2024-07-04 | 1.960 | 1.960 | 1.600 | 1.750 | 1.750 | 10,690 |
| 2024-07-03 | 1.880 | 1.960 | 1.880 | 1.960 | 1.960 | 1,283 |
| 2024-07-02 | 1.750 | 1.890 | 1.740 | 1.880 | 1.880 | 72,185 |
| 2024-06-28 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 3,181 |
| 2024-06-26 | 1.800 | 2.000 | 1.800 | 2.000 | 2.000 | 1,001 |
| 2024-06-25 | 1.710 | 2.040 | 1.710 | 2.040 | 2.040 | 5,922 |
| 2024-06-24 | 1.930 | 1.930 | 1.640 | 1.750 | 1.750 | 4,163 |
| 2024-06-20 | 2.020 | 2.020 | 1.620 | 1.930 | 1.930 | 3,880 |
| 2024-06-19 | 1.750 | 1.880 | 1.630 | 1.700 | 1.700 | 44,700 |
| 2024-06-18 | 1.660 | 1.950 | 1.660 | 1.950 | 1.950 | 39,093 |
| 2024-06-14 | 1.940 | 2.100 | 1.930 | 2.100 | 2.100 | 31,000 |
| 2024-06-12 | 2.240 | 2.240 | 2.100 | 2.100 | 2.100 | 508 |
| 2024-06-11 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 5,610 |
| 2024-06-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,250 |
| 2024-06-07 | 2.000 | 2.080 | 1.900 | 2.000 | 2.000 | 6,331 |
| 2024-06-05 | 1.820 | 2.300 | 1.820 | 2.000 | 2.000 | 8,790 |
| 2024-06-04 | 1.700 | 1.990 | 1.700 | 1.970 | 1.970 | 2,620 |
| 2024-06-03 | 2.240 | 2.240 | 2.000 | 2.000 | 2.000 | 8,250 |
| 2024-05-31 | 2.380 | 2.380 | 2.200 | 2.200 | 2.200 | 500 |
| 2024-05-30 | 2.100 | 2.320 | 1.970 | 1.970 | 1.970 | 29,016 |
| 2024-05-29 | 2.080 | 2.100 | 2.000 | 2.100 | 2.100 | 12,240 |
| 2024-05-28 | 2.000 | 2.160 | 1.840 | 2.080 | 2.080 | 28,501 |
| 2024-05-27 | 2.460 | 2.460 | 2.180 | 2.200 | 2.200 | 5,657 |
| 2024-05-24 | 2.220 | 2.480 | 2.220 | 2.480 | 2.480 | 3,930 |
| 2024-05-23 | 2.520 | 2.880 | 1.660 | 2.480 | 2.480 | 59,244 |
| 2024-05-22 | 2.520 | 2.720 | 2.520 | 2.520 | 2.520 | 9,200 |
| 2024-05-21 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 80 |
| 2024-05-20 | 2.780 | 2.780 | 2.740 | 2.740 | 2.740 | 1,452 |
| 2024-05-17 | 2.340 | 2.780 | 2.340 | 2.780 | 2.780 | 3,594 |
| 2024-05-16 | 2.440 | 2.440 | 2.320 | 2.380 | 2.380 | 1,135 |
| 2024-05-15 | 2.480 | 2.480 | 2.460 | 2.460 | 2.460 | 5,737 |
| 2024-05-14 | 2.100 | 2.240 | 2.100 | 2.240 | 2.240 | 4,000 |
| 2024-05-13 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 250 |
| 2024-05-10 | 2.520 | 2.520 | 2.500 | 2.500 | 2.500 | 21,413 |
| 2024-05-08 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 400 |
| 2024-05-07 | 2.540 | 2.840 | 2.520 | 2.520 | 2.520 | 2,112 |
| 2024-05-06 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 250 |
| 2024-05-03 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1,513 |
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.