Zoomability Int AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.880	1.880	1.880	1.880	1.880	100
2026-01-28	1.760	1.880	1.760	1.880	1.880	85,005
2026-01-27	1.885	1.895	1.795	1.875	1.875	126,091
2026-01-26	1.895	1.895	1.735	1.810	1.810	117,398
2026-01-23	1.925	1.930	1.890	1.895	1.895	14,597
2026-01-22	1.825	1.930	1.825	1.900	1.900	150,122
2026-01-21	1.650	1.785	1.560	1.765	1.765	153,866
2026-01-20	1.735	1.890	1.570	1.700	1.700	90,798
2026-01-19	1.800	1.800	1.600	1.735	1.735	85,168
2026-01-16	1.870	1.955	1.820	1.855	1.855	61,129
2026-01-15	1.930	1.955	1.855	1.935	1.935	35,569
2026-01-14	1.920	1.965	1.895	1.935	1.935	62,126
2026-01-13	2.000	2.000	1.915	1.995	1.995	133,943
2026-01-12	1.875	2.100	1.875	2.090	2.090	29,801
2026-01-09	1.990	2.120	1.990	2.010	2.010	21,528
2026-01-08	1.930	1.990	1.900	1.980	1.980	3,400
2026-01-07	1.975	2.060	1.800	1.930	1.930	79,273
2026-01-05	2.050	2.050	1.880	1.990	1.990	59,356
2026-01-02	2.060	2.060	2.000	2.050	2.050	20,298
2025-12-30	2.190	2.290	1.970	2.060	2.060	63,934
2025-12-29	2.040	2.170	1.920	2.170	2.170	54,111
2025-12-23	2.250	2.250	1.860	2.050	2.050	145,133
2025-12-22	2.000	2.110	1.980	2.050	2.050	45,317
2025-12-19	1.940	2.010	1.940	2.010	2.010	25,227
2025-12-18	2.000	2.060	2.000	2.010	2.010	38,749
2025-12-17	2.090	2.240	1.910	2.020	2.020	168,025
2025-12-16	2.390	2.390	1.955	2.100	2.100	50,783
2025-12-15	1.850	2.390	1.850	2.190	2.190	201,025
2025-12-12	1.835	2.050	1.835	2.020	2.020	3,926
2025-12-11	2.070	2.070	1.840	2.060	2.060	7,952
2025-12-10	1.810	1.995	1.810	1.995	1.995	17,221
2025-12-09	1.950	2.080	1.875	2.000	2.000	21,268
2025-12-08	2.080	2.200	2.010	2.090	2.090	20,954
2025-12-05	1.965	2.190	1.960	2.040	2.040	33,132
2025-12-04	1.875	1.990	1.855	1.960	1.960	18,522
2025-12-03	2.120	2.240	1.680	1.860	1.860	223,206
2025-12-02	2.070	2.260	2.020	2.170	2.170	5,370
2025-12-01	2.140	2.270	2.060	2.130	2.130	68,433
2025-11-28	2.270	2.270	2.120	2.260	2.260	25,584
2025-11-27	2.330	2.730	2.200	2.280	2.280	196,054
2025-11-26	2.570	2.700	2.270	2.360	2.360	83,979
2025-11-25	2.610	2.610	2.300	2.570	2.570	111,882
2025-11-24	2.590	2.700	2.420	2.580	2.580	187,137
2025-11-21	2.500	2.740	2.420	2.630	2.630	169,045
2025-11-20	2.880	2.880	2.450	2.500	2.500	142,782
2025-11-19	2.710	2.780	2.490	2.680	2.680	103,732
2025-11-18	2.480	2.890	2.480	2.800	2.800	439,975
2025-11-17	2.260	2.690	2.250	2.440	2.440	197,607
2025-11-14	2.040	2.270	1.990	2.240	2.240	64,279
2025-11-13	1.975	2.190	1.920	2.050	2.050	131,765
2025-11-12	1.930	1.970	1.870	1.945	1.945	19,596
2025-11-11	1.820	1.955	1.820	1.930	1.930	60,000
2025-11-10	1.800	1.955	1.760	1.825	1.825	15,771
2025-11-07	1.975	1.975	1.785	1.940	1.940	49,406
2025-11-06	1.970	1.970	1.740	1.880	1.880	69,902
2025-11-05	1.785	1.960	1.785	1.895	1.895	29,557
2025-11-04	1.840	1.840	1.765	1.790	1.790	16,044
2025-11-03	1.825	1.900	1.775	1.900	1.900	84,940
2025-10-31	1.740	1.850	1.740	1.850	1.850	22,746
2025-10-30	1.635	1.800	1.635	1.800	1.800	144,804

← NewerPage 4 of 21 · 1,258 trading daysOlder →

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.