Zoomability Int AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.080	1.095	1.005	1.005	1.005	26,812
2023-06-09	1.130	1.150	1.010	1.040	1.040	10,867
2023-06-08	1.175	1.210	1.025	1.125	1.125	70,808
2023-06-07	1.045	1.050	0.982	1.050	1.050	12,111
2023-06-05	1.045	1.045	1.000	1.010	1.010	61,460
2023-06-02	1.050	1.095	1.000	1.045	1.045	91,066
2023-06-01	1.220	1.295	0.986	1.095	1.095	65,670
2023-05-31	1.140	1.230	1.140	1.230	1.230	25,007
2023-05-30	1.185	1.285	1.140	1.140	1.140	30,102
2023-05-29	1.180	1.315	1.105	1.270	1.270	35,243
2023-05-26	1.215	1.375	1.080	1.180	1.180	66,867
2023-05-25	1.420	1.420	0.894	1.205	1.205	152,348
2023-05-24	1.600	1.765	1.410	1.420	1.420	69,663
2023-05-23	1.625	1.625	1.565	1.600	1.600	3,690
2023-05-22	1.600	1.625	1.565	1.625	1.625	6,623
2023-05-19	1.600	1.800	1.600	1.625	1.625	21,409
2023-05-17	1.680	1.720	1.565	1.600	1.600	12,216
2023-05-16	1.800	1.800	1.680	1.760	1.760	20,860
2023-05-15	1.795	1.795	1.645	1.790	1.790	14,136
2023-05-12	1.750	1.800	1.690	1.795	1.795	69,048
2023-05-11	1.660	1.795	1.650	1.750	1.750	20,214
2023-05-10	1.685	1.700	1.615	1.650	1.650	12,346
2023-05-09	1.660	1.685	1.610	1.685	1.685	8,332
2023-05-08	1.650	1.695	1.650	1.680	1.680	23,058
2023-05-05	1.600	1.895	1.600	1.665	1.665	109,843
2023-05-04	1.380	1.985	1.380	1.585	1.585	124,038
2023-05-03	1.490	1.490	1.380	1.380	1.380	24,677
2023-05-02	1.585	1.585	1.435	1.520	1.520	45,033
2023-04-28	1.575	1.720	1.500	1.585	1.585	16,024
2023-04-27	1.540	1.795	1.540	1.575	1.575	47,281
2023-04-26	1.660	1.715	1.525	1.525	1.525	28,322
2023-04-25	1.610	1.785	1.605	1.645	1.645	21,413
2023-04-24	1.620	1.700	1.575	1.615	1.615	29,032
2023-04-21	1.785	1.785	1.520	1.600	1.600	64,217
2023-04-20	1.615	1.830	1.410	1.785	1.785	80,543
2023-04-19	1.655	1.790	1.605	1.615	1.615	66,470
2023-04-18	1.800	1.835	1.635	1.655	1.655	100,981
2023-04-17	2.180	2.180	1.680	1.790	1.790	418,619
2023-04-14	1.170	2.640	1.170	2.250	2.250	504,227
2023-04-13	1.180	1.215	1.090	1.140	1.140	16,194
2023-04-12	1.230	1.230	1.060	1.180	1.180	13,818
2023-04-11	1.250	1.390	1.220	1.230	1.230	29,094
2023-04-06	1.150	1.275	1.150	1.220	1.220	47,990
2023-04-05	1.175	1.200	1.150	1.180	1.180	22,593
2023-04-04	1.295	1.295	1.010	1.175	1.175	21,400
2023-04-03	1.285	1.360	1.150	1.295	1.295	4,948
2023-03-31	1.200	1.284	1.186	1.284	1.284	3,292
2023-03-30	1.378	1.378	1.188	1.200	1.200	1,996
2023-03-29	1.186	1.200	1.186	1.200	1.200	26,575
2023-03-28	1.264	1.288	1.186	1.186	1.186	26,392
2023-03-27	1.208	1.348	1.176	1.252	1.252	14,268
2023-03-24	1.250	1.250	1.160	1.208	1.208	21,197
2023-03-23	1.252	1.320	1.252	1.258	1.258	38,887
2023-03-22	1.268	1.496	1.252	1.354	1.354	12,016
2023-03-21	1.310	1.316	1.272	1.300	1.300	5,093
2023-03-20	1.264	1.300	1.202	1.300	1.300	27,456
2023-03-17	1.262	1.400	1.262	1.296	1.296	17,963
2023-03-16	1.396	1.438	1.262	1.262	1.262	12,061
2023-03-15	1.420	1.420	1.306	1.396	1.396	50,144
2023-03-14	1.278	1.440	1.270	1.420	1.420	42,533

← NewerPage 15 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.