Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 7.712 | 8.372 | 7.685 | 7.801 | 7.801 | 3,045 |
| 2022-01-04 | 7.757 | 7.890 | 7.694 | 7.757 | 7.757 | 8,244 |
| 2022-01-03 | 8.176 | 8.176 | 7.766 | 7.962 | 7.962 | 7,707 |
| 2021-12-30 | 8.283 | 8.461 | 7.828 | 8.176 | 8.176 | 17,044 |
| 2021-12-29 | 8.229 | 8.630 | 8.033 | 8.283 | 8.283 | 12,738 |
| 2021-12-28 | 7.953 | 8.051 | 7.810 | 8.042 | 8.042 | 10,104 |
| 2021-12-27 | 8.185 | 8.185 | 7.837 | 7.953 | 7.953 | 11,575 |
| 2021-12-23 | 7.766 | 8.737 | 7.632 | 8.185 | 8.185 | 20,279 |
| 2021-12-22 | 7.873 | 7.882 | 7.587 | 7.587 | 7.587 | 6,789 |
| 2021-12-21 | 7.810 | 7.980 | 7.605 | 7.873 | 7.873 | 4,993 |
| 2021-12-20 | 8.015 | 8.247 | 7.605 | 7.997 | 7.997 | 9,341 |
| 2021-12-17 | 7.614 | 8.720 | 7.614 | 8.015 | 8.015 | 10,129 |
| 2021-12-16 | 8.015 | 8.015 | 7.703 | 7.926 | 7.926 | 1,723 |
| 2021-12-15 | 8.015 | 8.015 | 7.668 | 7.882 | 7.882 | 6,006 |
| 2021-12-14 | 7.980 | 7.989 | 7.587 | 7.989 | 7.989 | 13,674 |
| 2021-12-13 | 7.632 | 7.935 | 7.632 | 7.890 | 7.890 | 10,173 |
| 2021-12-10 | 7.953 | 7.953 | 7.668 | 7.837 | 7.837 | 4,383 |
| 2021-12-09 | 8.122 | 8.122 | 7.855 | 7.953 | 7.953 | 19,101 |
| 2021-12-08 | 8.149 | 8.185 | 7.935 | 8.122 | 8.122 | 2,884 |
| 2021-12-07 | 8.203 | 8.336 | 7.864 | 8.149 | 8.149 | 9,900 |
| 2021-12-06 | 8.292 | 8.292 | 7.819 | 8.211 | 8.211 | 7,509 |
| 2021-12-03 | 7.908 | 8.461 | 7.810 | 8.194 | 8.194 | 6,699 |
| 2021-12-02 | 8.024 | 8.051 | 7.757 | 7.908 | 7.908 | 27,079 |
| 2021-12-01 | 8.203 | 8.283 | 7.775 | 8.060 | 8.060 | 8,942 |
| 2021-11-30 | 8.024 | 8.292 | 7.775 | 8.203 | 8.203 | 3,379 |
| 2021-11-29 | 8.015 | 8.096 | 7.587 | 8.096 | 8.096 | 28,808 |
| 2021-11-26 | 8.559 | 8.559 | 7.748 | 8.104 | 8.104 | 50,990 |
| 2021-11-25 | 8.880 | 8.916 | 8.515 | 8.559 | 8.559 | 12,585 |
| 2021-11-24 | 8.559 | 8.871 | 8.327 | 8.737 | 8.737 | 16,799 |
| 2021-11-23 | 8.737 | 8.773 | 7.587 | 8.559 | 8.559 | 206,448 |
| 2021-11-22 | 9.451 | 10.217 | 9.041 | 9.950 | 9.950 | 47,254 |
| 2021-11-19 | 9.219 | 9.611 | 8.916 | 9.540 | 9.540 | 9,622 |
| 2021-11-18 | 9.362 | 9.433 | 9.041 | 9.076 | 9.076 | 12,296 |
| 2021-11-17 | 9.629 | 9.807 | 9.112 | 9.344 | 9.344 | 46,137 |
| 2021-11-16 | 9.790 | 9.968 | 9.629 | 9.647 | 9.647 | 10,047 |
| 2021-11-15 | 9.807 | 10.414 | 9.629 | 10.021 | 10.021 | 17,382 |
| 2021-11-12 | 9.950 | 9.986 | 9.451 | 9.986 | 9.986 | 28,828 |
| 2021-11-11 | 10.253 | 10.253 | 9.647 | 10.146 | 10.146 | 25,848 |
| 2021-11-10 | 10.039 | 10.628 | 9.415 | 10.253 | 10.253 | 11,198 |
| 2021-11-09 | 10.681 | 10.949 | 9.861 | 10.253 | 10.253 | 28,735 |
| 2021-11-08 | 10.735 | 10.859 | 10.182 | 10.681 | 10.681 | 27,697 |
| 2021-11-05 | 10.610 | 11.127 | 9.950 | 10.735 | 10.735 | 19,477 |
| 2021-11-04 | 10.182 | 10.681 | 9.379 | 10.645 | 10.645 | 24,465 |
| 2021-11-03 | 9.290 | 9.718 | 9.290 | 9.611 | 9.611 | 10,546 |
| 2021-11-02 | 8.907 | 9.629 | 8.907 | 9.290 | 9.290 | 10,128 |
| 2021-11-01 | 8.951 | 9.344 | 8.693 | 8.898 | 8.898 | 14,210 |
| 2021-10-29 | 9.272 | 9.362 | 8.675 | 8.951 | 8.951 | 13,738 |
| 2021-10-28 | 9.344 | 9.700 | 8.987 | 9.272 | 9.272 | 11,673 |
| 2021-10-27 | 9.165 | 9.344 | 9.005 | 9.344 | 9.344 | 7,545 |
| 2021-10-26 | 8.604 | 9.344 | 8.604 | 9.326 | 9.326 | 28,167 |
| 2021-10-25 | 9.718 | 9.968 | 8.969 | 9.183 | 9.183 | 18,681 |
| 2021-10-22 | 9.540 | 9.968 | 9.112 | 9.683 | 9.683 | 10,844 |
| 2021-10-21 | 9.807 | 10.253 | 9.255 | 9.540 | 9.540 | 21,039 |
← NewerPage 21 of 21 · 1,253 trading days
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.