Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.547 | 5.242 | 4.547 | 5.002 | 5.002 | 6,531 |
| 2022-06-29 | 4.449 | 4.538 | 4.168 | 4.502 | 4.502 | 2,498 |
| 2022-06-28 | 4.369 | 4.449 | 4.369 | 4.449 | 4.449 | 8,585 |
| 2022-06-27 | 4.110 | 4.449 | 4.110 | 4.391 | 4.391 | 9,206 |
| 2022-06-23 | 4.280 | 4.453 | 4.110 | 4.110 | 4.110 | 10,202 |
| 2022-06-22 | 4.400 | 4.485 | 4.329 | 4.329 | 4.329 | 9,006 |
| 2022-06-21 | 4.520 | 4.520 | 4.293 | 4.494 | 4.494 | 13,521 |
| 2022-06-20 | 4.422 | 4.699 | 4.280 | 4.520 | 4.520 | 20,083 |
| 2022-06-17 | 4.779 | 4.779 | 4.378 | 4.422 | 4.422 | 18,596 |
| 2022-06-16 | 4.815 | 5.162 | 4.458 | 4.984 | 4.984 | 17,088 |
| 2022-06-15 | 4.779 | 5.341 | 4.574 | 5.323 | 5.323 | 12,677 |
| 2022-06-14 | 4.725 | 5.100 | 4.502 | 5.100 | 5.100 | 1,225 |
| 2022-06-13 | 5.029 | 5.029 | 4.690 | 4.975 | 4.975 | 4,818 |
| 2022-06-10 | 5.162 | 5.162 | 5.029 | 5.029 | 5.029 | 2,893 |
| 2022-06-09 | 5.278 | 5.278 | 4.708 | 5.260 | 5.260 | 27,475 |
| 2022-06-08 | 5.171 | 5.341 | 4.877 | 5.341 | 5.341 | 7,831 |
| 2022-06-07 | 4.806 | 5.492 | 4.636 | 5.171 | 5.171 | 10,866 |
| 2022-06-03 | 4.779 | 4.904 | 4.779 | 4.904 | 4.904 | 33,634 |
| 2022-06-02 | 4.788 | 4.788 | 4.476 | 4.770 | 4.770 | 10,804 |
| 2022-06-01 | 5.037 | 5.037 | 4.547 | 4.850 | 4.850 | 10,342 |
| 2022-05-31 | 5.118 | 5.225 | 4.904 | 5.046 | 5.046 | 11,425 |
| 2022-05-30 | 5.029 | 5.260 | 4.957 | 5.100 | 5.100 | 10,618 |
| 2022-05-27 | 5.483 | 5.795 | 5.189 | 5.572 | 5.572 | 8,251 |
| 2022-05-25 | 5.546 | 5.546 | 5.501 | 5.501 | 5.501 | 345 |
| 2022-05-24 | 5.260 | 5.546 | 4.913 | 5.314 | 5.314 | 4,112 |
| 2022-05-23 | 4.913 | 5.546 | 4.913 | 5.341 | 5.341 | 17,143 |
| 2022-05-20 | 5.314 | 5.314 | 4.663 | 4.993 | 4.993 | 5,434 |
| 2022-05-19 | 5.082 | 5.510 | 4.538 | 5.073 | 5.073 | 10,544 |
| 2022-05-18 | 5.118 | 5.867 | 5.118 | 5.760 | 5.760 | 4,236 |
| 2022-05-17 | 4.904 | 5.938 | 4.708 | 5.073 | 5.073 | 18,752 |
| 2022-05-16 | 4.993 | 5.287 | 4.993 | 5.037 | 5.037 | 7,920 |
| 2022-05-13 | 5.349 | 5.349 | 4.815 | 4.904 | 4.904 | 14,721 |
| 2022-05-12 | 5.974 | 5.974 | 5.091 | 5.358 | 5.358 | 2,869 |
| 2022-05-11 | 5.189 | 5.769 | 5.189 | 5.706 | 5.706 | 10,254 |
| 2022-05-10 | 5.448 | 6.054 | 4.360 | 6.018 | 6.018 | 7,068 |
| 2022-05-09 | 6.009 | 6.009 | 5.198 | 5.403 | 5.403 | 5,457 |
| 2022-05-06 | 5.448 | 5.483 | 5.448 | 5.483 | 5.483 | 3,668 |
| 2022-05-05 | 5.581 | 5.688 | 5.448 | 5.448 | 5.448 | 8,772 |
| 2022-05-04 | 6.000 | 6.000 | 5.421 | 5.697 | 5.697 | 9,420 |
| 2022-05-03 | 5.563 | 6.223 | 5.448 | 5.777 | 5.777 | 10,090 |
| 2022-05-02 | 6.232 | 6.232 | 5.786 | 5.902 | 5.902 | 3,566 |
| 2022-04-29 | 5.777 | 6.241 | 5.777 | 6.196 | 6.196 | 784 |
| 2022-04-28 | 5.537 | 5.956 | 5.367 | 5.956 | 5.956 | 23,806 |
| 2022-04-27 | 6.241 | 6.241 | 5.349 | 5.840 | 5.840 | 426 |
| 2022-04-26 | 5.706 | 5.813 | 5.385 | 5.813 | 5.813 | 9,265 |
| 2022-04-25 | 6.116 | 6.330 | 5.599 | 5.938 | 5.938 | 8,304 |
| 2022-04-22 | 6.241 | 6.241 | 5.822 | 6.116 | 6.116 | 3,376 |
| 2022-04-21 | 5.813 | 6.161 | 5.813 | 6.018 | 6.018 | 5,639 |
| 2022-04-20 | 5.974 | 6.330 | 5.439 | 6.286 | 6.286 | 1,057 |
| 2022-04-19 | 6.152 | 6.330 | 5.706 | 5.974 | 5.974 | 708 |
| 2022-04-14 | 6.321 | 6.402 | 5.974 | 6.277 | 6.277 | 370 |
| 2022-04-13 | 6.410 | 6.410 | 6.063 | 6.277 | 6.277 | 3,065 |
| 2022-04-12 | 5.893 | 6.455 | 5.893 | 6.366 | 6.366 | 34 |
| 2022-04-11 | 6.205 | 6.232 | 5.769 | 6.232 | 6.232 | 9,211 |
| 2022-04-08 | 6.063 | 6.241 | 6.063 | 6.241 | 6.241 | 3,048 |
| 2022-04-07 | 6.553 | 6.553 | 5.697 | 6.321 | 6.321 | 1,127 |
| 2022-04-06 | 5.974 | 6.384 | 5.358 | 6.063 | 6.063 | 3,908 |
| 2022-04-05 | 7.115 | 7.115 | 5.974 | 6.054 | 6.054 | 3,297 |
| 2022-04-04 | 5.358 | 5.982 | 5.358 | 5.795 | 5.795 | 760 |
| 2022-04-01 | 5.751 | 5.911 | 5.448 | 5.733 | 5.733 | 1,541 |
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.