Zoomability Int AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	2.850	3.080	2.720	2.910	2.910	82,787
2024-02-22	3.100	3.220	2.760	2.850	2.850	116,357
2024-02-21	3.010	3.800	2.760	3.100	3.100	211,272
2024-02-20	3.110	3.110	2.720	3.000	3.000	19,173
2024-02-19	2.910	3.170	2.580	3.090	3.090	59,469
2024-02-16	2.880	3.180	2.700	2.910	2.910	97,653
2024-02-15	2.760	3.180	2.590	3.060	3.060	71,317
2024-02-14	2.720	2.790	2.560	2.790	2.790	46,200
2024-02-13	2.900	2.980	2.690	2.720	2.720	52,445
2024-02-12	2.980	3.280	2.900	2.900	2.900	63,470
2024-02-09	2.520	3.400	2.340	2.920	2.920	119,149
2024-02-08	2.610	2.710	2.450	2.530	2.530	36,800
2024-02-07	2.450	2.620	2.320	2.620	2.620	56,246
2024-02-06	2.650	2.650	2.250	2.450	2.450	79,135
2024-02-05	2.620	2.720	2.500	2.650	2.650	52,084
2024-02-02	2.380	2.860	2.380	2.620	2.620	67,805
2024-02-01	2.700	2.700	2.200	2.350	2.350	5,352
2024-01-31	2.800	2.800	2.500	2.710	2.710	116,784
2024-01-30	2.950	3.080	2.800	2.800	2.800	41,272
2024-01-29	3.010	3.140	2.860	2.950	2.950	107,127
2024-01-26	3.080	3.090	2.880	3.000	3.000	74,960
2024-01-25	3.020	3.330	2.900	3.080	3.080	198,659
2024-01-24	3.450	3.450	2.870	2.970	2.970	400,618
2024-01-23	3.180	3.800	3.180	3.450	3.450	562,952
2024-01-22	2.900	3.860	2.900	3.170	3.170	446,884
2024-01-19	3.350	3.370	2.850	2.850	2.850	316,399
2024-01-18	4.100	4.360	3.260	3.500	3.500	438,054
2024-01-17	4.890	5.840	3.710	4.100	4.100	1,270,189
2024-01-16	3.820	5.240	3.820	4.830	4.830	1,032,871
2024-01-15	3.540	3.850	3.400	3.790	3.790	436,495
2024-01-12	2.900	3.850	2.900	3.330	3.330	1,025,063
2024-01-11	2.460	3.280	2.380	2.850	2.850	802,157
2024-01-10	1.945	2.280	1.945	2.280	2.280	112,919
2024-01-09	1.915	2.080	1.905	1.940	1.940	37,307
2024-01-08	1.960	1.995	1.855	1.915	1.915	105,498
2024-01-05	2.240	2.240	2.000	2.000	2.000	120,651
2024-01-04	2.320	2.800	2.180	2.240	2.240	239,737
2024-01-03	2.300	2.470	2.170	2.320	2.320	406,041
2024-01-02	3.000	3.620	2.300	2.480	2.480	2,020,292
2023-12-29	0.692	3.900	0.692	2.500	2.500	4,773,000
2023-12-28	0.702	0.846	0.654	0.692	0.692	31,507
2023-12-27	0.676	0.900	0.650	0.702	0.702	14,715
2023-12-22	0.650	0.726	0.650	0.726	0.726	46,523
2023-12-21	0.620	0.686	0.620	0.650	0.650	10,581
2023-12-20	0.700	0.700	0.620	0.650	0.650	43,420
2023-12-19	0.660	0.702	0.630	0.700	0.700	7,899
2023-12-18	0.630	0.650	0.630	0.630	0.630	1,974
2023-12-15	0.634	0.686	0.634	0.660	0.660	7,078
2023-12-14	0.664	0.700	0.650	0.700	0.700	3,689
2023-12-13	0.654	0.784	0.654	0.664	0.664	613
2023-12-12	0.660	0.660	0.636	0.654	0.654	22,166
2023-12-11	0.640	0.718	0.640	0.708	0.708	7,114
2023-12-08	0.694	0.698	0.636	0.698	0.698	4,681
2023-12-07	0.628	0.718	0.628	0.694	0.694	5,904
2023-12-06	0.720	0.720	0.622	0.696	0.696	7,446
2023-12-05	0.630	0.756	0.630	0.720	0.720	3,491
2023-12-04	0.606	0.630	0.606	0.630	0.630	785
2023-12-01	0.612	0.684	0.600	0.652	0.652	84,184
2023-11-30	0.650	0.700	0.606	0.610	0.610	12,646
2023-11-29	0.670	0.708	0.664	0.664	0.664	20,298

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.