Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.460 | 1.535 | 1.460 | 1.500 | 1.500 | 40,255 |
| 2026-04-24 | 1.440 | 1.525 | 1.440 | 1.485 | 1.485 | 11,255 |
| 2026-04-23 | 1.515 | 1.535 | 1.455 | 1.490 | 1.490 | 109,264 |
| 2026-04-22 | 1.460 | 1.485 | 1.440 | 1.440 | 1.440 | 19,635 |
| 2026-04-21 | 1.460 | 1.525 | 1.430 | 1.495 | 1.495 | 3,857 |
| 2026-04-20 | 1.480 | 1.535 | 1.450 | 1.495 | 1.495 | 44,096 |
| 2026-04-17 | 1.545 | 1.545 | 1.490 | 1.540 | 1.540 | 14,846 |
| 2026-04-16 | 1.535 | 1.560 | 1.435 | 1.550 | 1.550 | 23,201 |
| 2026-04-15 | 1.545 | 1.580 | 1.500 | 1.535 | 1.535 | 61,588 |
| 2026-04-14 | 1.440 | 1.630 | 1.345 | 1.540 | 1.540 | 342,155 |
| 2026-04-13 | 1.380 | 1.440 | 1.350 | 1.440 | 1.440 | 20,665 |
| 2026-04-10 | 1.365 | 1.380 | 1.310 | 1.380 | 1.380 | 160,094 |
| 2026-04-09 | 1.395 | 1.395 | 1.315 | 1.365 | 1.365 | 72,997 |
| 2026-04-08 | 1.400 | 1.400 | 1.350 | 1.380 | 1.380 | 95,913 |
| 2026-04-07 | 1.405 | 1.490 | 1.360 | 1.395 | 1.395 | 78,019 |
| 2026-04-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 616 |
| 2026-04-01 | 1.505 | 1.505 | 1.435 | 1.495 | 1.495 | 48,771 |
| 2026-03-31 | 1.525 | 1.525 | 1.330 | 1.465 | 1.465 | 29,034 |
| 2026-03-30 | 1.565 | 1.585 | 1.335 | 1.455 | 1.455 | 129,872 |
| 2026-03-27 | 1.515 | 1.655 | 1.500 | 1.565 | 1.565 | 70,906 |
| 2026-03-26 | 1.390 | 1.515 | 1.365 | 1.480 | 1.480 | 138,853 |
| 2026-03-25 | 1.300 | 1.365 | 1.300 | 1.355 | 1.355 | 14,290 |
| 2026-03-24 | 1.235 | 1.395 | 1.235 | 1.365 | 1.365 | 35,985 |
| 2026-03-23 | 1.205 | 1.350 | 1.205 | 1.350 | 1.350 | 36,341 |
| 2026-03-20 | 1.380 | 1.380 | 1.280 | 1.320 | 1.320 | 22,960 |
| 2026-03-19 | 1.360 | 1.365 | 1.230 | 1.365 | 1.365 | 16,306 |
| 2026-03-18 | 1.265 | 1.370 | 1.265 | 1.265 | 1.265 | 3,616 |
| 2026-03-17 | 1.390 | 1.425 | 1.230 | 1.335 | 1.335 | 20,478 |
| 2026-03-16 | 1.305 | 1.395 | 1.200 | 1.310 | 1.310 | 41,374 |
| 2026-03-13 | 1.400 | 1.475 | 1.350 | 1.440 | 1.440 | 11,892 |
| 2026-03-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-03-11 | 1.460 | 1.460 | 1.340 | 1.440 | 1.440 | 7,051 |
| 2026-03-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 245 |
| 2026-03-09 | 1.530 | 1.530 | 1.340 | 1.490 | 1.490 | 6,159 |
| 2026-03-06 | 1.390 | 1.465 | 1.390 | 1.455 | 1.455 | 7,169 |
| 2026-03-05 | 1.490 | 1.545 | 1.375 | 1.435 | 1.435 | 74,543 |
| 2026-03-04 | 1.590 | 1.590 | 1.370 | 1.495 | 1.495 | 15,032 |
| 2026-03-03 | 1.325 | 1.430 | 1.295 | 1.400 | 1.400 | 65,518 |
| 2026-03-02 | 1.305 | 1.445 | 1.300 | 1.395 | 1.395 | 44,850 |
| 2026-02-27 | 1.530 | 1.530 | 1.365 | 1.450 | 1.450 | 11,495 |
| 2026-02-26 | 1.410 | 1.500 | 1.330 | 1.410 | 1.410 | 49,701 |
| 2026-02-25 | 1.510 | 1.545 | 1.405 | 1.490 | 1.490 | 24,327 |
| 2026-02-24 | 1.465 | 1.510 | 1.405 | 1.425 | 1.425 | 19,964 |
| 2026-02-23 | 1.470 | 1.500 | 1.170 | 1.405 | 1.405 | 124,838 |
| 2026-02-20 | 1.400 | 1.690 | 1.220 | 1.470 | 1.470 | 168,345 |
| 2026-02-19 | 1.685 | 1.685 | 1.580 | 1.680 | 1.680 | 16,227 |
| 2026-02-18 | 1.520 | 1.695 | 1.505 | 1.645 | 1.645 | 14,595 |
| 2026-02-17 | 1.530 | 1.720 | 1.520 | 1.700 | 1.700 | 18,554 |
| 2026-02-16 | 1.760 | 1.760 | 1.595 | 1.700 | 1.700 | 26,520 |
| 2026-02-13 | 1.765 | 1.790 | 1.705 | 1.725 | 1.725 | 51,585 |
| 2026-02-12 | 1.720 | 1.785 | 1.720 | 1.780 | 1.780 | 2,743 |
| 2026-02-11 | 1.665 | 1.835 | 1.665 | 1.825 | 1.825 | 9,258 |
| 2026-02-10 | 1.765 | 1.835 | 1.700 | 1.835 | 1.835 | 30,401 |
| 2026-02-09 | 1.795 | 1.800 | 1.625 | 1.765 | 1.765 | 6,595 |
| 2026-02-06 | 1.755 | 1.795 | 1.715 | 1.795 | 1.795 | 10,190 |
| 2026-02-05 | 1.790 | 1.840 | 1.790 | 1.840 | 1.840 | 6,668 |
| 2026-02-04 | 1.870 | 1.870 | 1.730 | 1.855 | 1.855 | 76,526 |
| 2026-02-03 | 1.875 | 1.875 | 1.755 | 1.870 | 1.870 | 19,313 |
| 2026-02-02 | 1.800 | 1.945 | 1.700 | 1.825 | 1.825 | 110,871 |
| 2026-01-30 | 1.810 | 1.910 | 1.805 | 1.880 | 1.880 | 4,272 |
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.