Zoomability Int AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.738	0.738	0.684	0.708	0.708	19,470
2023-11-27	0.730	0.732	0.700	0.728	0.728	9,356
2023-11-24	0.732	0.734	0.702	0.732	0.732	10,445
2023-11-23	0.702	0.736	0.702	0.734	0.734	17,006
2023-11-22	0.732	0.878	0.702	0.738	0.738	47,633
2023-11-21	0.744	0.812	0.720	0.810	0.810	12,038
2023-11-20	0.822	0.860	0.730	0.860	0.860	19,850
2023-11-17	0.892	0.926	0.846	0.860	0.860	18,660
2023-11-16	0.880	0.898	0.836	0.888	0.888	2,730
2023-11-15	0.860	0.940	0.828	0.928	0.928	11,402
2023-11-14	0.852	1.015	0.840	0.880	0.880	71,735
2023-11-13	0.842	1.195	0.822	0.852	0.852	291,725
2023-11-10	0.884	0.884	0.800	0.820	0.820	97,382
2023-11-09	0.826	0.890	0.810	0.890	0.890	74,094
2023-11-08	0.764	0.914	0.764	0.882	0.882	264,300
2023-11-07	0.792	0.900	0.760	0.814	0.814	31,697
2023-11-06	0.738	0.780	0.738	0.750	0.750	2,632
2023-11-03	0.768	0.798	0.734	0.736	0.736	9,210
2023-11-02	0.730	0.808	0.712	0.808	0.808	39,022
2023-11-01	0.732	0.780	0.730	0.730	0.730	48,650
2023-10-31	0.748	0.836	0.678	0.720	0.720	31,951
2023-10-30	0.736	0.800	0.650	0.748	0.748	30,916
2023-10-27	0.682	0.796	0.682	0.792	0.792	1,470
2023-10-26	0.664	0.796	0.658	0.682	0.682	1,284
2023-10-25	0.780	0.800	0.612	0.800	0.800	3,580
2023-10-24	0.624	0.840	0.624	0.704	0.704	11,040
2023-10-23	0.724	0.724	0.722	0.724	0.724	14,994
2023-10-20	0.738	0.738	0.722	0.722	0.722	1,162
2023-10-19	0.650	0.750	0.650	0.652	0.652	11,336
2023-10-18	0.692	0.750	0.640	0.650	0.650	2,100
2023-10-17	0.692	0.748	0.692	0.692	0.692	1,022
2023-10-16	0.694	0.720	0.628	0.720	0.720	13,227
2023-10-13	0.626	0.780	0.626	0.694	0.694	27,798
2023-10-12	0.752	0.780	0.750	0.780	0.780	9,618
2023-10-11	0.766	0.798	0.702	0.794	0.794	23,599
2023-10-10	0.774	0.798	0.708	0.760	0.760	10,813
2023-10-09	0.654	0.798	0.654	0.782	0.782	18,544
2023-10-06	0.658	0.758	0.650	0.738	0.738	44,424
2023-10-05	0.676	0.700	0.626	0.700	0.700	15,797
2023-10-04	0.700	0.748	0.670	0.700	0.700	10,234
2023-10-03	0.700	0.702	0.666	0.700	0.700	8,597
2023-10-02	0.718	0.850	0.638	0.748	0.748	37,386
2023-09-29	0.770	0.770	0.626	0.718	0.718	23,318
2023-09-28	0.612	0.696	0.606	0.616	0.616	2,042
2023-09-27	0.650	0.774	0.638	0.708	0.708	1,361
2023-09-26	0.654	0.782	0.654	0.686	0.686	35,389
2023-09-25	0.652	0.688	0.652	0.662	0.662	5,265
2023-09-22	0.656	0.706	0.650	0.652	0.652	14,914
2023-09-21	0.724	0.724	0.622	0.670	0.670	14,046
2023-09-20	0.720	0.734	0.614	0.726	0.726	8,031
2023-09-19	0.732	0.802	0.720	0.720	0.720	11,926
2023-09-18	0.770	0.872	0.734	0.752	0.752	16,325
2023-09-15	0.730	0.774	0.724	0.770	0.770	7,477
2023-09-14	0.800	0.808	0.706	0.808	0.808	43,716
2023-09-13	1.020	1.020	0.754	0.816	0.816	201,042
2023-09-12	1.210	1.340	0.972	1.020	1.020	231,617
2023-09-11	1.345	1.345	1.175	1.255	1.255	43,025
2023-09-08	1.310	1.925	1.310	1.345	1.345	501,144
2023-09-07	0.910	1.350	0.880	1.250	1.250	280,048
2023-09-06	0.660	1.195	0.660	0.880	0.880	472,118

← NewerPage 13 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.