Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 18,325 |
| 2026-07-22 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 5,650 |
| 2026-07-21 | 1.150 | 1.215 | 1.150 | 1.150 | 1.150 | 83,252 |
| 2026-07-20 | 1.125 | 1.220 | 1.055 | 1.220 | 1.220 | 94,177 |
| 2026-07-17 | 1.100 | 1.165 | 1.100 | 1.165 | 1.165 | 866 |
| 2026-07-16 | 1.185 | 1.185 | 1.030 | 1.105 | 1.105 | 57,386 |
| 2026-07-15 | 1.200 | 1.200 | 1.125 | 1.155 | 1.155 | 47,252 |
| 2026-07-14 | 1.175 | 1.200 | 1.120 | 1.200 | 1.200 | 35,854 |
| 2026-07-13 | 1.210 | 1.210 | 1.050 | 1.155 | 1.155 | 224,954 |
| 2026-07-10 | 1.360 | 1.360 | 1.225 | 1.280 | 1.280 | 94,234 |
| 2026-07-09 | 1.140 | 1.195 | 1.125 | 1.170 | 1.170 | 107,577 |
| 2026-07-08 | 1.145 | 1.145 | 1.100 | 1.145 | 1.145 | 16,325 |
| 2026-07-07 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 141,091 |
| 2026-07-06 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 103,920 |
| 2026-07-03 | 1.165 | 1.245 | 1.000 | 1.100 | 1.100 | 320,476 |
| 2026-07-02 | 1.255 | 1.255 | 1.155 | 1.200 | 1.200 | 86,503 |
| 2026-07-01 | 1.320 | 1.320 | 1.180 | 1.250 | 1.250 | 226,895 |
| 2026-06-30 | 1.350 | 1.365 | 1.255 | 1.320 | 1.320 | 242,322 |
| 2026-06-29 | 1.340 | 1.440 | 1.315 | 1.405 | 1.405 | 8,680 |
| 2026-06-26 | 1.380 | 1.410 | 1.315 | 1.340 | 1.340 | 33,988 |
| 2026-06-25 | 1.355 | 1.390 | 1.355 | 1.390 | 1.390 | 2,053 |
| 2026-06-24 | 1.355 | 1.425 | 1.325 | 1.350 | 1.350 | 121,560 |
| 2026-06-23 | 1.430 | 1.430 | 1.350 | 1.430 | 1.430 | 3,706 |
| 2026-06-22 | 1.390 | 1.480 | 1.380 | 1.380 | 1.380 | 93,594 |
| 2026-06-18 | 1.350 | 1.460 | 1.350 | 1.460 | 1.460 | 58,521 |
| 2026-06-17 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 43,256 |
| 2026-06-16 | 1.390 | 1.400 | 1.340 | 1.400 | 1.400 | 103,521 |
| 2026-06-15 | 1.300 | 1.475 | 1.285 | 1.395 | 1.395 | 1,814 |
| 2026-06-12 | 1.395 | 1.395 | 1.300 | 1.300 | 1.300 | 121,597 |
| 2026-06-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,044 |
| 2026-06-10 | 1.380 | 1.400 | 1.185 | 1.295 | 1.295 | 195,907 |
| 2026-06-09 | 1.480 | 1.480 | 1.425 | 1.425 | 1.425 | 8,993 |
| 2026-06-08 | 1.480 | 1.480 | 1.400 | 1.425 | 1.425 | 23,266 |
| 2026-06-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2026-06-04 | 1.510 | 1.510 | 1.420 | 1.420 | 1.420 | 208 |
| 2026-06-03 | 1.455 | 1.535 | 1.420 | 1.535 | 1.535 | 10,118 |
| 2026-06-02 | 1.420 | 1.460 | 1.420 | 1.455 | 1.455 | 24,849 |
| 2026-06-01 | 1.440 | 1.475 | 1.425 | 1.475 | 1.475 | 1,931 |
| 2026-05-29 | 1.545 | 1.545 | 1.475 | 1.515 | 1.515 | 75,120 |
| 2026-05-28 | 1.575 | 1.575 | 1.445 | 1.510 | 1.510 | 7,765 |
| 2026-05-27 | 1.470 | 1.495 | 1.470 | 1.485 | 1.485 | 20,706 |
| 2026-05-26 | 1.420 | 1.490 | 1.420 | 1.480 | 1.480 | 16,130 |
| 2026-05-25 | 1.440 | 1.460 | 1.420 | 1.460 | 1.460 | 45,267 |
| 2026-05-22 | 1.465 | 1.475 | 1.420 | 1.475 | 1.475 | 64,151 |
| 2026-05-21 | 1.440 | 1.470 | 1.415 | 1.470 | 1.470 | 9,503 |
| 2026-05-20 | 1.455 | 1.530 | 1.440 | 1.480 | 1.480 | 14,201 |
| 2026-05-19 | 1.550 | 1.550 | 1.445 | 1.535 | 1.535 | 112,227 |
| 2026-05-18 | 1.450 | 1.575 | 1.450 | 1.485 | 1.485 | 33,842 |
| 2026-05-15 | 1.505 | 1.545 | 1.500 | 1.545 | 1.545 | 25,003 |
| 2026-05-13 | 1.495 | 1.500 | 1.450 | 1.495 | 1.495 | 19,295 |
| 2026-05-12 | 1.475 | 1.525 | 1.475 | 1.495 | 1.495 | 15,348 |
| 2026-05-11 | 1.470 | 1.580 | 1.440 | 1.475 | 1.475 | 305,777 |
| 2026-05-08 | 1.390 | 1.475 | 1.390 | 1.415 | 1.415 | 32,531 |
| 2026-05-07 | 1.445 | 1.550 | 1.405 | 1.430 | 1.430 | 364,485 |
| 2026-05-06 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 12,351 |
| 2026-05-05 | 1.455 | 1.455 | 1.440 | 1.440 | 1.440 | 23,696 |
| 2026-05-04 | 1.405 | 1.480 | 1.340 | 1.455 | 1.455 | 178,566 |
| 2026-04-30 | 1.490 | 1.515 | 1.395 | 1.480 | 1.480 | 3,149 |
| 2026-04-29 | 1.490 | 1.490 | 1.405 | 1.420 | 1.420 | 14,251 |
| 2026-04-28 | 1.435 | 1.455 | 1.370 | 1.455 | 1.455 | 35,898 |
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.