Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 6.045 | 6.045 | 5.572 | 5.751 | 5.751 | 7,604 |
| 2022-03-30 | 5.670 | 6.063 | 5.644 | 6.045 | 6.045 | 6,793 |
| 2022-03-29 | 5.465 | 5.786 | 4.966 | 5.751 | 5.751 | 15,539 |
| 2022-03-28 | 5.528 | 5.528 | 5.305 | 5.474 | 5.474 | 5,961 |
| 2022-03-25 | 5.555 | 5.670 | 5.269 | 5.537 | 5.537 | 7,095 |
| 2022-03-24 | 5.332 | 5.688 | 5.269 | 5.679 | 5.679 | 14,330 |
| 2022-03-23 | 5.724 | 5.724 | 5.448 | 5.688 | 5.688 | 2,263 |
| 2022-03-22 | 5.947 | 5.956 | 5.465 | 5.724 | 5.724 | 10,273 |
| 2022-03-21 | 5.617 | 6.098 | 5.572 | 5.938 | 5.938 | 3,302 |
| 2022-03-18 | 6.188 | 6.188 | 5.795 | 6.116 | 6.116 | 8,794 |
| 2022-03-17 | 5.840 | 5.947 | 5.840 | 5.938 | 5.938 | 2,069 |
| 2022-03-16 | 5.884 | 5.947 | 5.795 | 5.804 | 5.804 | 3,099 |
| 2022-03-15 | 6.027 | 6.027 | 5.884 | 5.965 | 5.965 | 2,070 |
| 2022-03-14 | 5.786 | 6.179 | 5.786 | 6.054 | 6.054 | 12,152 |
| 2022-03-11 | 5.724 | 5.876 | 5.626 | 5.635 | 5.635 | 3,911 |
| 2022-03-10 | 6.241 | 6.241 | 5.501 | 5.902 | 5.902 | 3,778 |
| 2022-03-09 | 5.100 | 5.608 | 5.100 | 5.501 | 5.501 | 6,014 |
| 2022-03-08 | 5.305 | 5.626 | 5.305 | 5.305 | 5.305 | 531 |
| 2022-03-07 | 5.608 | 5.965 | 4.939 | 5.305 | 5.305 | 30,052 |
| 2022-03-04 | 5.653 | 5.938 | 5.608 | 5.929 | 5.929 | 9,178 |
| 2022-03-03 | 5.849 | 6.107 | 5.804 | 6.054 | 6.054 | 7,428 |
| 2022-03-02 | 5.876 | 5.876 | 5.751 | 5.849 | 5.849 | 4,664 |
| 2022-03-01 | 5.448 | 6.054 | 5.448 | 5.876 | 5.876 | 1,935 |
| 2022-02-28 | 5.840 | 5.840 | 5.002 | 5.412 | 5.412 | 16,190 |
| 2022-02-25 | 5.349 | 5.974 | 5.349 | 5.858 | 5.858 | 14,020 |
| 2022-02-24 | 4.904 | 5.349 | 4.904 | 5.011 | 5.011 | 43,791 |
| 2022-02-23 | 5.082 | 5.599 | 4.993 | 5.519 | 5.519 | 12,603 |
| 2022-02-22 | 5.439 | 5.439 | 4.832 | 5.082 | 5.082 | 11,385 |
| 2022-02-21 | 5.706 | 5.706 | 5.349 | 5.439 | 5.439 | 9,584 |
| 2022-02-18 | 5.581 | 5.876 | 5.492 | 5.733 | 5.733 | 5,844 |
| 2022-02-17 | 5.804 | 6.081 | 5.795 | 6.027 | 6.027 | 1,900 |
| 2022-02-16 | 5.902 | 5.982 | 5.795 | 5.982 | 5.982 | 10,636 |
| 2022-02-15 | 5.804 | 6.321 | 5.662 | 5.938 | 5.938 | 8,606 |
| 2022-02-14 | 5.813 | 6.036 | 5.403 | 5.617 | 5.617 | 44,949 |
| 2022-02-11 | 6.250 | 6.312 | 6.241 | 6.312 | 6.312 | 2,217 |
| 2022-02-10 | 6.259 | 6.446 | 6.152 | 6.241 | 6.241 | 5,370 |
| 2022-02-09 | 6.669 | 6.669 | 6.330 | 6.366 | 6.366 | 8,137 |
| 2022-02-08 | 6.517 | 6.928 | 6.517 | 6.669 | 6.669 | 10,271 |
| 2022-02-07 | 6.687 | 6.990 | 6.687 | 6.928 | 6.928 | 921 |
| 2022-02-04 | 6.954 | 6.954 | 6.687 | 6.687 | 6.687 | 5,153 |
| 2022-02-03 | 7.035 | 7.035 | 6.705 | 6.990 | 6.990 | 586 |
| 2022-02-02 | 6.740 | 7.088 | 6.714 | 6.883 | 6.883 | 6,024 |
| 2022-02-01 | 7.061 | 7.133 | 7.026 | 7.097 | 7.097 | 3,039 |
| 2022-01-31 | 6.981 | 7.106 | 6.714 | 7.061 | 7.061 | 4,890 |
| 2022-01-28 | 7.578 | 7.837 | 6.384 | 6.865 | 6.865 | 32,267 |
| 2022-01-27 | 6.856 | 7.329 | 6.669 | 7.008 | 7.008 | 3,245 |
| 2022-01-26 | 6.482 | 6.945 | 6.482 | 6.856 | 6.856 | 8,497 |
| 2022-01-25 | 6.589 | 6.598 | 6.303 | 6.482 | 6.482 | 28,254 |
| 2022-01-24 | 7.578 | 7.578 | 6.295 | 6.678 | 6.678 | 12,019 |
| 2022-01-21 | 7.133 | 7.356 | 6.865 | 6.901 | 6.901 | 15,085 |
| 2022-01-20 | 7.240 | 7.373 | 7.088 | 7.133 | 7.133 | 11,062 |
| 2022-01-19 | 7.391 | 7.391 | 7.240 | 7.240 | 7.240 | 1,419 |
| 2022-01-18 | 7.569 | 8.024 | 7.222 | 7.391 | 7.391 | 15,952 |
| 2022-01-17 | 7.757 | 7.757 | 7.569 | 7.569 | 7.569 | 14,730 |
| 2022-01-14 | 8.194 | 8.194 | 7.721 | 7.810 | 7.810 | 5,794 |
| 2022-01-13 | 7.882 | 8.363 | 7.882 | 8.006 | 8.006 | 11,506 |
| 2022-01-12 | 7.989 | 7.989 | 7.712 | 7.882 | 7.882 | 3,959 |
| 2022-01-11 | 7.668 | 8.149 | 7.668 | 7.926 | 7.926 | 1,759 |
| 2022-01-10 | 7.944 | 8.096 | 7.641 | 7.712 | 7.712 | 5,138 |
| 2022-01-07 | 7.810 | 8.309 | 7.685 | 7.944 | 7.944 | 1,340 |
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.