Zoomability Int AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1.840	1.948	1.840	1.948	1.948	18,858
2022-12-14	1.820	1.888	1.764	1.886	1.886	9,770
2022-12-13	1.900	1.900	1.752	1.820	1.820	5,251
2022-12-12	1.900	1.948	1.772	1.896	1.896	16,214
2022-12-09	1.950	1.950	1.950	1.950	1.950	0
2022-12-08	1.970	2.095	1.732	1.950	1.950	3,015
2022-12-07	1.804	2.100	1.804	2.005	2.005	17,959
2022-12-06	2.200	2.200	1.760	2.040	2.040	1,929
2022-12-05	2.216	2.216	2.216	2.216	2.216	0
2022-12-02	2.216	2.216	2.216	2.216	2.216	0
2022-12-01	2.425	2.425	2.189	2.216	2.216	1,011
2022-11-30	3.116	3.116	2.269	2.394	2.394	15,649
2022-11-29	2.260	2.314	2.184	2.184	2.184	814
2022-11-28	2.171	2.265	2.171	2.260	2.260	842
2022-11-25	2.309	2.309	2.144	2.278	2.278	2,520
2022-11-24	2.229	2.349	2.055	2.349	2.349	1,717
2022-11-23	2.229	2.367	2.225	2.354	2.354	3,042
2022-11-22	2.278	2.278	2.278	2.278	2.278	0
2022-11-21	2.282	2.282	2.278	2.278	2.278	3,472
2022-11-18	2.265	2.265	2.265	2.265	2.265	0
2022-11-17	2.251	2.621	2.251	2.265	2.265	11,543
2022-11-16	2.541	2.541	2.541	2.541	2.541	0
2022-11-15	2.367	2.581	2.367	2.541	2.541	3,964
2022-11-14	2.496	2.496	2.269	2.496	2.496	2,406
2022-11-11	2.318	2.318	2.318	2.318	2.318	0
2022-11-10	2.385	2.385	2.318	2.318	2.318	3,714
2022-11-09	2.229	2.385	2.229	2.385	2.385	2,879
2022-11-08	2.229	2.229	2.229	2.229	2.229	0
2022-11-07	2.211	2.229	2.211	2.229	2.229	14,861
2022-11-04	2.153	2.153	2.122	2.153	2.153	742
2022-11-03	2.568	2.568	2.568	2.568	2.568	0
2022-11-02	2.568	2.568	2.568	2.568	2.568	0
2022-11-01	2.425	2.572	2.287	2.568	2.568	14,472
2022-10-31	2.675	2.675	2.675	2.675	2.675	0
2022-10-28	2.670	2.675	2.603	2.675	2.675	574
2022-10-27	2.595	2.603	2.376	2.603	2.603	10,957
2022-10-26	2.372	2.657	2.251	2.612	2.612	6,256
2022-10-25	2.657	2.657	2.229	2.470	2.470	10,331
2022-10-24	2.617	2.670	2.617	2.670	2.670	228
2022-10-21	2.742	2.742	2.193	2.617	2.617	10,880
2022-10-20	2.247	2.746	2.086	2.746	2.746	7,764
2022-10-19	2.737	2.831	2.737	2.831	2.831	472
2022-10-18	2.751	2.764	2.211	2.733	2.733	2,647
2022-10-17	2.764	2.907	2.496	2.907	2.907	4,037
2022-10-14	3.027	3.027	2.947	2.947	2.947	284
2022-10-13	2.684	3.183	2.550	2.581	2.581	4,855
2022-10-12	2.693	2.702	2.693	2.702	2.702	915
2022-10-11	2.537	2.915	2.496	2.764	2.764	21,210
2022-10-10	2.630	2.960	2.630	2.960	2.960	1,493
2022-10-07	2.639	2.639	2.434	2.630	2.630	7,314
2022-10-06	2.581	2.648	2.541	2.644	2.644	2,920
2022-10-05	2.817	2.817	2.028	2.483	2.483	28,980
2022-10-04	2.835	2.835	2.719	2.817	2.817	11,626
2022-10-03	3.121	3.384	2.595	2.835	2.835	32,080
2022-09-30	2.786	3.540	2.786	3.531	3.531	592
2022-09-29	3.210	3.210	3.210	3.210	3.210	14
2022-09-28	3.210	3.317	3.210	3.210	3.210	235
2022-09-27	3.210	3.210	3.210	3.210	3.210	154
2022-09-26	3.228	3.464	3.036	3.210	3.210	4,772
2022-09-23	3.299	3.553	3.125	3.535	3.535	12,241

← NewerPage 17 of 21 · 1,253 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.