Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.260 | 1.275 | 1.065 | 1.190 | 1.190 | 153,340 |
| 2024-05-22 | 1.440 | 1.465 | 1.120 | 1.260 | 1.260 | 208,097 |
| 2024-05-21 | 0.938 | 1.670 | 0.934 | 1.385 | 1.385 | 867,528 |
| 2024-05-20 | 0.920 | 0.942 | 0.904 | 0.904 | 0.904 | 43,785 |
| 2024-05-17 | 0.900 | 0.916 | 0.890 | 0.900 | 0.900 | 32,077 |
| 2024-05-16 | 0.928 | 0.942 | 0.900 | 0.902 | 0.902 | 80,496 |
| 2024-05-15 | 1.085 | 1.085 | 0.894 | 0.928 | 0.928 | 243,021 |
| 2024-05-14 | 1.055 | 1.125 | 1.025 | 1.120 | 1.120 | 57,659 |
| 2024-05-13 | 1.085 | 1.135 | 1.025 | 1.055 | 1.055 | 48,159 |
| 2024-05-10 | 1.030 | 1.160 | 1.030 | 1.085 | 1.085 | 55,964 |
| 2024-05-08 | 1.065 | 1.085 | 1.030 | 1.060 | 1.060 | 20,140 |
| 2024-05-07 | 1.040 | 1.265 | 1.000 | 1.105 | 1.105 | 83,551 |
| 2024-05-06 | 1.200 | 1.200 | 1.080 | 1.100 | 1.100 | 104,001 |
| 2024-05-03 | 1.165 | 1.295 | 1.165 | 1.220 | 1.220 | 52,844 |
| 2024-05-02 | 1.000 | 1.230 | 1.000 | 1.165 | 1.165 | 221,243 |
| 2024-04-30 | 1.035 | 1.165 | 0.966 | 1.000 | 1.000 | 39,391 |
| 2024-04-29 | 1.360 | 1.700 | 1.040 | 1.040 | 1.040 | 1,287,948 |
| 2024-04-26 | 0.940 | 0.940 | 0.900 | 0.932 | 0.932 | 179,729 |
| 2024-04-25 | 0.972 | 0.972 | 0.902 | 0.910 | 0.910 | 38,334 |
| 2024-04-24 | 0.952 | 0.952 | 0.902 | 0.928 | 0.928 | 12,634 |
| 2024-04-23 | 0.914 | 0.964 | 0.900 | 0.952 | 0.952 | 29,089 |
| 2024-04-22 | 0.920 | 0.986 | 0.902 | 0.914 | 0.914 | 53,036 |
| 2024-04-19 | 0.968 | 0.968 | 0.920 | 0.920 | 0.920 | 47,204 |
| 2024-04-18 | 0.954 | 0.984 | 0.954 | 0.968 | 0.968 | 22,902 |
| 2024-04-17 | 0.982 | 1.055 | 0.982 | 1.000 | 1.000 | 37,041 |
| 2024-04-16 | 1.000 | 1.290 | 0.978 | 0.982 | 0.982 | 58,647 |
| 2024-04-15 | 0.952 | 1.000 | 0.950 | 1.000 | 1.000 | 74,647 |
| 2024-04-12 | 1.055 | 1.055 | 0.974 | 0.974 | 0.974 | 139,118 |
| 2024-04-11 | 1.060 | 1.200 | 0.964 | 1.060 | 1.060 | 275,069 |
| 2024-04-10 | 1.470 | 1.470 | 0.914 | 1.055 | 1.055 | 484,770 |
| 2024-04-09 | 1.425 | 1.490 | 1.350 | 1.435 | 1.435 | 73,980 |
| 2024-04-08 | 1.560 | 1.585 | 1.425 | 1.495 | 1.495 | 141,269 |
| 2024-04-05 | 1.625 | 1.840 | 1.450 | 1.595 | 1.595 | 194,435 |
| 2024-04-04 | 1.605 | 1.625 | 1.545 | 1.625 | 1.625 | 97,266 |
| 2024-04-03 | 1.680 | 1.680 | 1.560 | 1.605 | 1.605 | 44,528 |
| 2024-04-02 | 1.835 | 1.835 | 1.635 | 1.680 | 1.680 | 80,443 |
| 2024-03-28 | 1.890 | 1.965 | 1.820 | 1.840 | 1.840 | 58,770 |
| 2024-03-27 | 1.840 | 1.965 | 1.840 | 1.890 | 1.890 | 40,718 |
| 2024-03-26 | 1.930 | 1.965 | 1.820 | 1.840 | 1.840 | 34,627 |
| 2024-03-25 | 1.850 | 1.985 | 1.850 | 1.910 | 1.910 | 60,631 |
| 2024-03-22 | 1.920 | 1.920 | 1.825 | 1.850 | 1.850 | 57,418 |
| 2024-03-21 | 1.975 | 2.060 | 1.860 | 1.960 | 1.960 | 104,725 |
| 2024-03-20 | 1.915 | 2.000 | 1.830 | 1.980 | 1.980 | 36,457 |
| 2024-03-19 | 1.910 | 2.340 | 1.810 | 1.920 | 1.920 | 40,281 |
| 2024-03-18 | 1.975 | 1.975 | 1.835 | 1.930 | 1.930 | 31,072 |
| 2024-03-15 | 2.020 | 2.020 | 1.870 | 1.975 | 1.975 | 65,054 |
| 2024-03-14 | 2.040 | 2.040 | 1.900 | 2.020 | 2.020 | 89,293 |
| 2024-03-13 | 2.460 | 2.460 | 2.000 | 2.050 | 2.050 | 185,790 |
| 2024-03-12 | 2.710 | 2.710 | 2.410 | 2.460 | 2.460 | 117,483 |
| 2024-03-11 | 2.790 | 2.900 | 2.600 | 2.710 | 2.710 | 174,002 |
| 2024-03-08 | 2.670 | 3.430 | 2.530 | 2.760 | 2.760 | 574,042 |
| 2024-03-07 | 2.740 | 2.780 | 2.670 | 2.680 | 2.680 | 31,781 |
| 2024-03-06 | 2.840 | 2.840 | 2.690 | 2.740 | 2.740 | 43,175 |
| 2024-03-05 | 2.820 | 2.950 | 2.660 | 2.850 | 2.850 | 180,138 |
| 2024-03-04 | 2.780 | 2.940 | 2.780 | 2.820 | 2.820 | 25,434 |
| 2024-03-01 | 2.610 | 2.920 | 2.610 | 2.780 | 2.780 | 39,457 |
| 2024-02-29 | 2.860 | 2.890 | 2.630 | 2.890 | 2.890 | 36,779 |
| 2024-02-28 | 2.760 | 2.900 | 2.630 | 2.880 | 2.880 | 1,696,820 |
| 2024-02-27 | 2.620 | 2.890 | 2.620 | 2.780 | 2.780 | 33,044 |
| 2024-02-26 | 2.910 | 2.910 | 2.700 | 2.840 | 2.840 | 30,455 |
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.