Zoomability Int AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.510	0.550	0.510	0.530	0.530	5,026
2023-09-04	0.666	0.666	0.520	0.552	0.552	3,553
2023-09-01	0.530	0.590	0.530	0.590	0.590	816
2023-08-31	0.506	0.590	0.506	0.590	0.590	3,153
2023-08-30	0.500	0.598	0.500	0.592	0.592	11,807
2023-08-29	0.594	0.594	0.594	0.594	0.594	0
2023-08-28	0.624	0.624	0.556	0.594	0.594	9,184
2023-08-25	0.642	0.642	0.600	0.624	0.624	4,217
2023-08-24	0.590	0.650	0.590	0.642	0.642	10,593
2023-08-23	0.672	0.672	0.584	0.588	0.588	45,566
2023-08-22	0.584	0.674	0.584	0.634	0.634	9,496
2023-08-21	0.580	0.678	0.580	0.620	0.620	65,327
2023-08-18	0.616	0.616	0.600	0.600	0.600	2,107
2023-08-17	0.560	0.620	0.556	0.618	0.618	5,229
2023-08-16	0.620	0.636	0.558	0.560	0.560	15,162
2023-08-15	0.620	0.620	0.616	0.616	0.616	7,989
2023-08-14	0.650	0.674	0.600	0.620	0.620	50,804
2023-08-11	0.644	0.660	0.622	0.650	0.650	2,380
2023-08-10	0.646	0.688	0.580	0.622	0.622	47,086
2023-08-09	0.630	0.728	0.582	0.696	0.696	21,256
2023-08-08	0.622	0.650	0.620	0.620	0.620	22,421
2023-08-07	0.622	0.650	0.622	0.650	0.650	24,821
2023-08-04	0.650	0.680	0.620	0.680	0.680	12,449
2023-08-03	0.668	0.682	0.566	0.650	0.650	30,850
2023-08-02	0.722	0.722	0.550	0.648	0.648	115,552
2023-08-01	0.750	0.808	0.710	0.722	0.722	67,025
2023-07-31	0.740	0.834	0.740	0.750	0.750	48,619
2023-07-28	0.772	0.828	0.740	0.828	0.828	1,659
2023-07-27	0.832	0.832	0.772	0.772	0.772	19,565
2023-07-26	0.770	0.836	0.770	0.832	0.832	5,052
2023-07-25	0.704	0.838	0.704	0.770	0.770	8,538
2023-07-24	0.800	0.800	0.676	0.800	0.800	3,536
2023-07-21	0.794	0.900	0.792	0.800	0.800	27,827
2023-07-20	0.752	0.912	0.752	0.810	0.810	22,245
2023-07-19	0.880	0.948	0.712	0.924	0.924	116,520
2023-07-18	0.872	0.910	0.862	0.862	0.862	1,331
2023-07-17	0.946	0.982	0.872	0.910	0.910	45,908
2023-07-14	0.948	0.988	0.870	0.956	0.956	31,393
2023-07-13	0.840	0.990	0.840	0.948	0.948	24,389
2023-07-12	0.950	0.958	0.820	0.840	0.840	3,911
2023-07-11	0.804	0.974	0.804	0.960	0.960	2,496
2023-07-10	0.750	1.065	0.750	0.978	0.978	8,309
2023-07-07	0.834	0.906	0.798	0.874	0.874	2,348
2023-07-06	0.788	0.948	0.712	0.834	0.834	45,267
2023-07-05	0.750	0.820	0.700	0.790	0.790	19,182
2023-07-04	0.688	0.826	0.688	0.750	0.750	124,740
2023-07-03	0.890	0.968	0.742	0.854	0.854	42,077
2023-06-30	0.940	0.960	0.814	0.902	0.902	27,200
2023-06-29	0.950	1.120	0.940	0.940	0.940	1,463
2023-06-28	0.948	1.030	0.902	0.960	0.960	58,290
2023-06-27	0.944	0.952	0.944	0.952	0.952	80,507
2023-06-26	1.100	1.130	0.628	0.940	0.940	169,910
2023-06-22	1.110	1.275	1.100	1.245	1.245	60,387
2023-06-21	1.115	1.150	1.115	1.150	1.150	13,614
2023-06-20	1.145	1.225	1.110	1.150	1.150	24,050
2023-06-19	1.105	1.150	1.105	1.135	1.135	10,412
2023-06-16	1.285	1.290	1.055	1.100	1.100	35,170
2023-06-15	1.380	1.380	1.200	1.230	1.230	11,982
2023-06-14	1.130	1.420	1.130	1.395	1.395	31,762
2023-06-13	1.030	1.155	1.030	1.155	1.155	60,808

← NewerPage 14 of 21 · 1,258 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.