Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 3.121 | 3.553 | 2.764 | 3.544 | 3.544 | 10,017 |
| 2022-09-21 | 2.871 | 3.384 | 2.577 | 3.384 | 3.384 | 37,602 |
| 2022-09-20 | 3.210 | 3.254 | 2.978 | 3.031 | 3.031 | 15,511 |
| 2022-09-19 | 3.553 | 3.553 | 3.299 | 3.299 | 3.299 | 3,003 |
| 2022-09-16 | 3.562 | 3.562 | 2.987 | 3.553 | 3.553 | 90 |
| 2022-09-15 | 3.455 | 3.566 | 3.455 | 3.566 | 3.566 | 3,090 |
| 2022-09-14 | 3.566 | 3.566 | 2.924 | 3.566 | 3.566 | 3,202 |
| 2022-09-13 | 3.477 | 3.566 | 3.477 | 3.566 | 3.566 | 1,265 |
| 2022-09-12 | 3.638 | 3.638 | 3.486 | 3.566 | 3.566 | 1,599 |
| 2022-09-09 | 3.566 | 3.829 | 3.562 | 3.633 | 3.633 | 12,851 |
| 2022-09-08 | 3.687 | 4.302 | 3.575 | 3.999 | 3.999 | 1,194 |
| 2022-09-07 | 4.378 | 4.378 | 3.687 | 3.687 | 3.687 | 347 |
| 2022-09-06 | 3.655 | 3.691 | 3.655 | 3.655 | 3.655 | 768 |
| 2022-09-05 | 3.789 | 3.789 | 3.589 | 3.655 | 3.655 | 3,296 |
| 2022-09-02 | 3.606 | 3.789 | 3.602 | 3.789 | 3.789 | 6,581 |
| 2022-09-01 | 3.655 | 4.057 | 3.655 | 3.776 | 3.776 | 15,188 |
| 2022-08-31 | 3.919 | 3.919 | 3.789 | 3.789 | 3.789 | 3,232 |
| 2022-08-30 | 4.097 | 4.097 | 3.789 | 3.919 | 3.919 | 9,000 |
| 2022-08-29 | 3.878 | 4.141 | 3.878 | 4.048 | 4.048 | 2,119 |
| 2022-08-26 | 4.280 | 4.280 | 4.030 | 4.231 | 4.231 | 12,004 |
| 2022-08-25 | 4.164 | 4.431 | 4.101 | 4.431 | 4.431 | 24,382 |
| 2022-08-24 | 4.458 | 4.458 | 4.280 | 4.387 | 4.387 | 8,130 |
| 2022-08-23 | 4.106 | 4.734 | 4.106 | 4.627 | 4.627 | 8,299 |
| 2022-08-22 | 4.106 | 4.387 | 4.106 | 4.387 | 4.387 | 392 |
| 2022-08-19 | 4.195 | 4.369 | 4.195 | 4.369 | 4.369 | 216 |
| 2022-08-18 | 4.137 | 4.583 | 4.137 | 4.391 | 4.391 | 1,928 |
| 2022-08-17 | 4.017 | 4.360 | 4.017 | 4.324 | 4.324 | 14,007 |
| 2022-08-16 | 4.315 | 4.453 | 4.115 | 4.262 | 4.262 | 17,493 |
| 2022-08-15 | 4.672 | 4.806 | 4.106 | 4.453 | 4.453 | 21,060 |
| 2022-08-12 | 4.601 | 5.020 | 4.601 | 4.672 | 4.672 | 4,492 |
| 2022-08-11 | 4.699 | 4.868 | 4.565 | 4.832 | 4.832 | 7,513 |
| 2022-08-10 | 5.118 | 5.118 | 4.618 | 4.966 | 4.966 | 4,545 |
| 2022-08-09 | 4.904 | 4.904 | 4.761 | 4.841 | 4.841 | 2,085 |
| 2022-08-08 | 4.913 | 4.913 | 4.815 | 4.904 | 4.904 | 659 |
| 2022-08-05 | 4.832 | 5.207 | 4.797 | 4.913 | 4.913 | 3,368 |
| 2022-08-04 | 5.349 | 5.349 | 4.761 | 5.216 | 5.216 | 7,797 |
| 2022-08-03 | 5.216 | 5.216 | 5.216 | 5.216 | 5.216 | 0 |
| 2022-08-02 | 5.341 | 5.349 | 5.216 | 5.216 | 5.216 | 3,981 |
| 2022-08-01 | 4.752 | 5.251 | 4.752 | 5.171 | 5.171 | 7,426 |
| 2022-07-29 | 4.725 | 5.349 | 4.725 | 5.260 | 5.260 | 7,173 |
| 2022-07-28 | 4.725 | 5.073 | 4.725 | 5.073 | 5.073 | 1,095 |
| 2022-07-27 | 4.690 | 4.895 | 4.520 | 4.886 | 4.886 | 6,021 |
| 2022-07-26 | 5.037 | 5.037 | 4.645 | 4.904 | 4.904 | 6,457 |
| 2022-07-25 | 4.806 | 5.207 | 4.734 | 4.904 | 4.904 | 2,954 |
| 2022-07-22 | 4.699 | 4.886 | 4.601 | 4.806 | 4.806 | 2,767 |
| 2022-07-21 | 4.708 | 4.708 | 4.565 | 4.708 | 4.708 | 1,094 |
| 2022-07-20 | 4.716 | 4.716 | 4.708 | 4.708 | 4.708 | 1,510 |
| 2022-07-19 | 4.636 | 4.806 | 4.592 | 4.806 | 4.806 | 2,214 |
| 2022-07-18 | 5.162 | 5.162 | 4.502 | 4.592 | 4.592 | 6,090 |
| 2022-07-15 | 4.716 | 4.716 | 4.413 | 4.690 | 4.690 | 2,103 |
| 2022-07-14 | 4.725 | 4.725 | 4.725 | 4.725 | 4.725 | 14 |
| 2022-07-13 | 4.547 | 4.984 | 4.547 | 4.699 | 4.699 | 2,528 |
| 2022-07-12 | 4.913 | 4.913 | 4.547 | 4.850 | 4.850 | 2,156 |
| 2022-07-11 | 4.984 | 4.993 | 4.520 | 4.868 | 4.868 | 3,987 |
| 2022-07-08 | 4.975 | 4.984 | 4.761 | 4.984 | 4.984 | 3,331 |
| 2022-07-07 | 5.002 | 5.242 | 4.815 | 5.064 | 5.064 | 16,051 |
| 2022-07-06 | 5.323 | 5.332 | 5.082 | 5.314 | 5.314 | 12,262 |
| 2022-07-05 | 5.171 | 5.332 | 4.832 | 5.323 | 5.323 | 18,112 |
| 2022-07-04 | 5.171 | 5.251 | 5.171 | 5.171 | 5.171 | 1,164 |
| 2022-07-01 | 5.002 | 5.171 | 4.725 | 5.171 | 5.171 | 5,285 |
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.