Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 1.300 | 1.336 | 1.250 | 1.286 | 1.286 | 10,673 |
| 2023-03-10 | 1.300 | 1.342 | 1.252 | 1.300 | 1.300 | 8,636 |
| 2023-03-09 | 1.356 | 1.356 | 1.250 | 1.300 | 1.300 | 36,341 |
| 2023-03-08 | 1.354 | 1.376 | 1.302 | 1.348 | 1.348 | 9,133 |
| 2023-03-07 | 1.396 | 1.448 | 1.302 | 1.354 | 1.354 | 30,893 |
| 2023-03-06 | 1.360 | 1.496 | 1.202 | 1.448 | 1.448 | 10,706 |
| 2023-03-03 | 1.444 | 1.488 | 1.322 | 1.446 | 1.446 | 37,332 |
| 2023-03-02 | 1.424 | 1.470 | 1.322 | 1.470 | 1.470 | 34,537 |
| 2023-03-01 | 1.390 | 1.490 | 1.336 | 1.450 | 1.450 | 159,204 |
| 2023-02-28 | 1.394 | 1.394 | 1.394 | 1.394 | 1.394 | 0 |
| 2023-02-27 | 1.444 | 1.494 | 1.394 | 1.394 | 1.394 | 94,522 |
| 2023-02-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-02-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-02-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-02-21 | 1.238 | 1.250 | 1.200 | 1.250 | 1.250 | 9,291 |
| 2023-02-20 | 1.076 | 1.076 | 1.076 | 1.076 | 1.076 | 0 |
| 2023-02-17 | 1.076 | 1.076 | 1.076 | 1.076 | 1.076 | 0 |
| 2023-02-16 | 1.082 | 1.084 | 1.000 | 1.076 | 1.076 | 56,615 |
| 2023-02-15 | 1.180 | 1.180 | 1.082 | 1.084 | 1.084 | 43,189 |
| 2023-02-14 | 1.210 | 1.300 | 1.180 | 1.180 | 1.180 | 71,348 |
| 2023-02-13 | 1.450 | 1.450 | 1.110 | 1.210 | 1.210 | 174,595 |
| 2023-02-10 | 1.574 | 1.574 | 1.400 | 1.518 | 1.518 | 21,089 |
| 2023-02-09 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 0 |
| 2023-02-08 | 1.670 | 1.670 | 1.502 | 1.528 | 1.528 | 36,591 |
| 2023-02-07 | 1.600 | 1.674 | 1.400 | 1.674 | 1.674 | 32,923 |
| 2023-02-06 | 1.596 | 1.596 | 1.596 | 1.596 | 1.596 | 0 |
| 2023-02-03 | 1.598 | 1.598 | 1.592 | 1.596 | 1.596 | 1,979 |
| 2023-02-02 | 1.692 | 1.698 | 1.560 | 1.598 | 1.598 | 10,718 |
| 2023-02-01 | 1.602 | 1.666 | 1.600 | 1.660 | 1.660 | 12,607 |
| 2023-01-31 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-01-30 | 1.698 | 1.840 | 1.652 | 1.720 | 1.720 | 1,441 |
| 2023-01-27 | 1.750 | 1.800 | 1.670 | 1.698 | 1.698 | 43,381 |
| 2023-01-26 | 1.650 | 1.720 | 1.650 | 1.704 | 1.704 | 13,689 |
| 2023-01-25 | 1.704 | 1.704 | 1.690 | 1.690 | 1.690 | 3,696 |
| 2023-01-24 | 1.612 | 1.718 | 1.612 | 1.680 | 1.680 | 6,753 |
| 2023-01-23 | 1.562 | 1.694 | 1.562 | 1.620 | 1.620 | 16,549 |
| 2023-01-20 | 1.508 | 1.806 | 1.500 | 1.650 | 1.650 | 30,466 |
| 2023-01-19 | 1.500 | 1.550 | 1.498 | 1.498 | 1.498 | 4,000 |
| 2023-01-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-01-16 | 1.680 | 1.870 | 1.520 | 1.600 | 1.600 | 101,500 |
| 2023-01-13 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 0 |
| 2023-01-12 | 1.936 | 1.936 | 1.760 | 1.788 | 1.788 | 22,802 |
| 2023-01-11 | 1.930 | 2.185 | 1.882 | 1.928 | 1.928 | 14,962 |
| 2023-01-10 | 1.932 | 1.932 | 1.930 | 1.930 | 1.930 | 3,023 |
| 2023-01-09 | 1.910 | 1.998 | 1.812 | 1.998 | 1.998 | 13,736 |
| 2023-01-05 | 1.988 | 1.988 | 1.988 | 1.988 | 1.988 | 0 |
| 2023-01-04 | 1.988 | 1.988 | 1.912 | 1.988 | 1.988 | 7,408 |
| 2023-01-03 | 1.998 | 1.998 | 1.910 | 1.910 | 1.910 | 5,768 |
| 2023-01-02 | 2.100 | 2.100 | 1.918 | 1.998 | 1.998 | 8,182 |
| 2022-12-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-12-28 | 2.250 | 2.250 | 1.950 | 1.950 | 1.950 | 15,877 |
| 2022-12-27 | 2.250 | 2.300 | 2.250 | 2.250 | 2.250 | 2,566 |
| 2022-12-23 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 0 |
| 2022-12-22 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 100 |
| 2022-12-21 | 2.190 | 2.215 | 2.015 | 2.215 | 2.215 | 7,514 |
| 2022-12-20 | 2.200 | 2.200 | 2.005 | 2.195 | 2.195 | 4,000 |
| 2022-12-19 | 2.095 | 2.095 | 2.095 | 2.095 | 2.095 | 0 |
| 2022-12-16 | 2.000 | 2.195 | 1.902 | 2.095 | 2.095 | 15,635 |
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.