Zoomability Int AB historical data

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

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

← NewerPage 16 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.