Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.650 | 1.780 | 1.625 | 1.645 | 1.645 | 6,985 |
| 2025-10-28 | 1.635 | 1.650 | 1.455 | 1.650 | 1.650 | 108,690 |
| 2025-10-27 | 1.550 | 1.600 | 1.500 | 1.600 | 1.600 | 100,127 |
| 2025-10-24 | 1.425 | 1.595 | 1.425 | 1.500 | 1.500 | 18,693 |
| 2025-10-23 | 1.420 | 1.485 | 1.415 | 1.425 | 1.425 | 128,540 |
| 2025-10-22 | 1.360 | 1.460 | 1.360 | 1.420 | 1.420 | 154,633 |
| 2025-10-21 | 1.490 | 1.490 | 1.340 | 1.455 | 1.455 | 12,676 |
| 2025-10-20 | 1.400 | 1.500 | 1.400 | 1.470 | 1.470 | 29,711 |
| 2025-10-17 | 1.450 | 1.480 | 1.315 | 1.430 | 1.430 | 96,351 |
| 2025-10-16 | 1.500 | 1.500 | 1.425 | 1.495 | 1.495 | 5,131 |
| 2025-10-15 | 1.610 | 1.610 | 1.370 | 1.420 | 1.420 | 56,669 |
| 2025-10-14 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 7,082 |
| 2025-10-13 | 1.465 | 1.610 | 1.450 | 1.575 | 1.575 | 58,156 |
| 2025-10-10 | 1.600 | 1.620 | 1.390 | 1.605 | 1.605 | 2,334 |
| 2025-10-09 | 1.425 | 1.615 | 1.425 | 1.520 | 1.520 | 28,608 |
| 2025-10-08 | 1.600 | 1.600 | 1.430 | 1.535 | 1.535 | 47,023 |
| 2025-10-07 | 1.625 | 1.625 | 1.310 | 1.600 | 1.600 | 9,049 |
| 2025-10-06 | 1.495 | 1.645 | 1.395 | 1.645 | 1.645 | 91,358 |
| 2025-10-03 | 1.315 | 1.600 | 1.250 | 1.545 | 1.545 | 96,842 |
| 2025-10-02 | 1.750 | 1.750 | 1.495 | 1.590 | 1.590 | 142,319 |
| 2025-10-01 | 1.695 | 1.700 | 1.600 | 1.700 | 1.700 | 40,475 |
| 2025-09-30 | 1.600 | 1.780 | 1.600 | 1.705 | 1.705 | 4,604 |
| 2025-09-29 | 1.735 | 1.735 | 1.565 | 1.655 | 1.655 | 27,938 |
| 2025-09-26 | 1.540 | 1.795 | 1.540 | 1.770 | 1.770 | 60,378 |
| 2025-09-25 | 1.740 | 1.740 | 1.540 | 1.730 | 1.730 | 2,000 |
| 2025-09-24 | 1.795 | 1.795 | 1.565 | 1.740 | 1.740 | 23,254 |
| 2025-09-23 | 1.700 | 1.700 | 1.325 | 1.580 | 1.580 | 16,982 |
| 2025-09-22 | 1.680 | 1.700 | 1.370 | 1.600 | 1.600 | 11,412 |
| 2025-09-19 | 1.405 | 1.680 | 1.405 | 1.680 | 1.680 | 27,753 |
| 2025-09-18 | 1.325 | 1.640 | 1.325 | 1.565 | 1.565 | 136,886 |
| 2025-09-17 | 1.180 | 1.400 | 1.115 | 1.370 | 1.370 | 123,201 |
| 2025-09-16 | 1.125 | 1.200 | 1.125 | 1.200 | 1.200 | 19,036 |
| 2025-09-15 | 1.220 | 1.220 | 1.160 | 1.200 | 1.200 | 46,116 |
| 2025-09-12 | 1.145 | 1.225 | 1.145 | 1.215 | 1.215 | 75,323 |
| 2025-09-11 | 1.100 | 1.240 | 1.100 | 1.240 | 1.240 | 129,822 |
| 2025-09-10 | 1.200 | 1.200 | 1.070 | 1.175 | 1.175 | 3,447 |
| 2025-09-09 | 1.135 | 1.180 | 1.045 | 1.180 | 1.180 | 164,240 |
| 2025-09-08 | 1.145 | 1.145 | 0.996 | 1.090 | 1.090 | 72,649 |
| 2025-09-05 | 1.150 | 1.165 | 1.100 | 1.150 | 1.150 | 1,826 |
| 2025-09-04 | 1.055 | 1.150 | 1.035 | 1.130 | 1.130 | 59,237 |
| 2025-09-03 | 1.115 | 1.175 | 1.010 | 1.115 | 1.115 | 24,197 |
| 2025-09-02 | 1.055 | 1.200 | 1.055 | 1.170 | 1.170 | 111,517 |
| 2025-09-01 | 1.100 | 1.190 | 0.990 | 1.165 | 1.165 | 46,676 |
| 2025-08-29 | 0.996 | 1.115 | 0.982 | 1.115 | 1.115 | 75,993 |
| 2025-08-28 | 0.996 | 0.996 | 0.952 | 0.992 | 0.992 | 96,737 |
| 2025-08-27 | 1.000 | 1.000 | 0.960 | 0.996 | 0.996 | 8,085 |
| 2025-08-26 | 0.980 | 1.050 | 0.966 | 1.000 | 1.000 | 17,639 |
| 2025-08-25 | 0.930 | 1.030 | 0.930 | 1.000 | 1.000 | 28,311 |
| 2025-08-22 | 1.000 | 1.030 | 0.970 | 0.996 | 0.996 | 32,020 |
| 2025-08-21 | 0.970 | 1.040 | 0.970 | 1.030 | 1.030 | 6,061 |
| 2025-08-20 | 1.000 | 1.035 | 0.990 | 1.035 | 1.035 | 18,662 |
| 2025-08-19 | 0.998 | 1.085 | 0.998 | 1.000 | 1.000 | 7,787 |
| 2025-08-18 | 1.000 | 1.080 | 0.962 | 0.994 | 0.994 | 92,483 |
| 2025-08-15 | 0.974 | 1.100 | 0.974 | 1.050 | 1.050 | 33,561 |
| 2025-08-14 | 1.005 | 1.100 | 0.982 | 1.060 | 1.060 | 131,691 |
| 2025-08-13 | 1.155 | 1.225 | 0.960 | 1.140 | 1.140 | 89,913 |
| 2025-08-12 | 1.200 | 1.240 | 1.150 | 1.230 | 1.230 | 79,614 |
| 2025-08-11 | 1.180 | 1.255 | 1.180 | 1.245 | 1.245 | 5,008 |
| 2025-08-08 | 1.245 | 1.245 | 1.185 | 1.235 | 1.235 | 1,639 |
| 2025-08-07 | 1.200 | 1.215 | 1.175 | 1.215 | 1.215 | 7,907 |
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.