Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.625 | 1.780 | 1.455 | 1.665 | 1.665 | 46,931 |
| 2024-08-16 | 1.640 | 1.740 | 1.300 | 1.625 | 1.625 | 187,808 |
| 2024-08-15 | 1.755 | 1.840 | 1.650 | 1.720 | 1.720 | 43,369 |
| 2024-08-14 | 2.010 | 2.080 | 1.700 | 1.700 | 1.700 | 144,020 |
| 2024-08-13 | 2.020 | 2.390 | 1.950 | 2.050 | 2.050 | 174,868 |
| 2024-08-12 | 1.905 | 2.400 | 1.730 | 1.950 | 1.950 | 621,056 |
| 2024-08-09 | 1.555 | 1.555 | 1.445 | 1.445 | 1.445 | 7,584 |
| 2024-08-08 | 1.480 | 1.490 | 1.475 | 1.475 | 1.475 | 3,497 |
| 2024-08-07 | 1.430 | 1.565 | 1.420 | 1.480 | 1.480 | 10,775 |
| 2024-08-06 | 1.365 | 1.545 | 1.365 | 1.430 | 1.430 | 45,235 |
| 2024-08-05 | 1.560 | 1.680 | 1.325 | 1.590 | 1.590 | 43,840 |
| 2024-08-02 | 1.655 | 1.710 | 1.505 | 1.695 | 1.695 | 23,539 |
| 2024-08-01 | 1.475 | 1.750 | 1.335 | 1.655 | 1.655 | 31,625 |
| 2024-07-31 | 1.315 | 1.490 | 1.315 | 1.475 | 1.475 | 39,298 |
| 2024-07-30 | 1.320 | 1.320 | 1.220 | 1.315 | 1.315 | 56,564 |
| 2024-07-29 | 1.500 | 1.500 | 1.310 | 1.375 | 1.375 | 57,469 |
| 2024-07-26 | 1.950 | 1.985 | 1.170 | 1.520 | 1.520 | 252,552 |
| 2024-07-25 | 1.950 | 1.990 | 1.815 | 1.950 | 1.950 | 18,231 |
| 2024-07-24 | 1.770 | 1.950 | 1.700 | 1.950 | 1.950 | 22,735 |
| 2024-07-23 | 1.790 | 1.895 | 1.770 | 1.770 | 1.770 | 26,149 |
| 2024-07-22 | 1.770 | 1.930 | 1.705 | 1.850 | 1.850 | 4,463 |
| 2024-07-19 | 1.850 | 1.865 | 1.765 | 1.855 | 1.855 | 10,757 |
| 2024-07-18 | 1.840 | 1.885 | 1.750 | 1.865 | 1.865 | 12,115 |
| 2024-07-17 | 1.850 | 1.850 | 1.705 | 1.780 | 1.780 | 16,250 |
| 2024-07-16 | 1.890 | 1.900 | 1.620 | 1.760 | 1.760 | 58,293 |
| 2024-07-15 | 1.880 | 1.900 | 1.740 | 1.870 | 1.870 | 23,374 |
| 2024-07-12 | 1.800 | 1.880 | 1.755 | 1.880 | 1.880 | 41,822 |
| 2024-07-11 | 1.835 | 1.835 | 1.705 | 1.705 | 1.705 | 11,677 |
| 2024-07-10 | 1.705 | 1.900 | 1.705 | 1.770 | 1.770 | 68,386 |
| 2024-07-09 | 1.880 | 1.880 | 1.660 | 1.705 | 1.705 | 52,824 |
| 2024-07-08 | 1.735 | 1.890 | 1.600 | 1.880 | 1.880 | 60,124 |
| 2024-07-05 | 1.700 | 1.895 | 1.555 | 1.565 | 1.565 | 58,858 |
| 2024-07-04 | 1.590 | 1.700 | 1.485 | 1.700 | 1.700 | 41,097 |
| 2024-07-03 | 1.375 | 1.590 | 1.375 | 1.590 | 1.590 | 47,392 |
| 2024-07-02 | 1.450 | 1.480 | 1.365 | 1.480 | 1.480 | 2,270 |
| 2024-07-01 | 1.400 | 1.560 | 1.400 | 1.450 | 1.450 | 1,351 |
| 2024-06-28 | 1.495 | 1.495 | 1.400 | 1.440 | 1.440 | 11,357 |
| 2024-06-27 | 1.535 | 1.560 | 1.400 | 1.440 | 1.440 | 22,097 |
| 2024-06-26 | 1.480 | 1.530 | 1.400 | 1.425 | 1.425 | 45,167 |
| 2024-06-25 | 1.400 | 1.580 | 1.400 | 1.535 | 1.535 | 48,231 |
| 2024-06-24 | 1.315 | 1.475 | 1.315 | 1.400 | 1.400 | 39,031 |
| 2024-06-20 | 1.485 | 1.500 | 1.340 | 1.390 | 1.390 | 44,265 |
| 2024-06-19 | 1.495 | 1.550 | 1.370 | 1.485 | 1.485 | 7,344 |
| 2024-06-18 | 1.500 | 1.500 | 1.430 | 1.475 | 1.475 | 3,668 |
| 2024-06-17 | 1.555 | 1.570 | 1.310 | 1.430 | 1.430 | 49,057 |
| 2024-06-14 | 1.600 | 1.705 | 1.585 | 1.585 | 1.585 | 17,589 |
| 2024-06-13 | 1.640 | 1.700 | 1.595 | 1.600 | 1.600 | 47,483 |
| 2024-06-12 | 1.845 | 1.900 | 1.465 | 1.605 | 1.605 | 134,142 |
| 2024-06-11 | 1.585 | 1.885 | 1.505 | 1.845 | 1.845 | 123,500 |
| 2024-06-10 | 1.500 | 1.625 | 1.500 | 1.550 | 1.550 | 40,288 |
| 2024-06-07 | 1.400 | 1.900 | 1.400 | 1.500 | 1.500 | 298,993 |
| 2024-06-05 | 1.400 | 1.465 | 1.235 | 1.400 | 1.400 | 56,607 |
| 2024-06-04 | 1.215 | 1.445 | 1.215 | 1.400 | 1.400 | 106,790 |
| 2024-06-03 | 1.155 | 1.260 | 1.155 | 1.215 | 1.215 | 73,370 |
| 2024-05-31 | 1.075 | 1.155 | 1.075 | 1.155 | 1.155 | 24,128 |
| 2024-05-30 | 1.175 | 1.230 | 1.070 | 1.125 | 1.125 | 87,466 |
| 2024-05-29 | 1.200 | 1.295 | 1.170 | 1.170 | 1.170 | 19,000 |
| 2024-05-28 | 1.190 | 1.245 | 1.120 | 1.205 | 1.205 | 54,614 |
| 2024-05-27 | 1.155 | 1.245 | 1.140 | 1.190 | 1.190 | 28,607 |
| 2024-05-24 | 1.100 | 1.375 | 1.100 | 1.150 | 1.150 | 113,822 |
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.