Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.225 | 1.230 | 1.175 | 1.195 | 1.195 | 5,156 |
| 2025-08-05 | 1.255 | 1.255 | 1.185 | 1.225 | 1.225 | 31,251 |
| 2025-08-04 | 1.180 | 1.260 | 1.180 | 1.240 | 1.240 | 82,009 |
| 2025-08-01 | 1.245 | 1.245 | 1.160 | 1.245 | 1.245 | 2,575 |
| 2025-07-31 | 1.215 | 1.215 | 1.155 | 1.215 | 1.215 | 20,157 |
| 2025-07-30 | 1.250 | 1.250 | 1.150 | 1.200 | 1.200 | 33,752 |
| 2025-07-29 | 1.255 | 1.255 | 1.200 | 1.250 | 1.250 | 2,260 |
| 2025-07-28 | 1.270 | 1.270 | 1.170 | 1.245 | 1.245 | 62,238 |
| 2025-07-25 | 1.280 | 1.280 | 1.175 | 1.240 | 1.240 | 20,331 |
| 2025-07-24 | 1.250 | 1.285 | 1.170 | 1.270 | 1.270 | 21,847 |
| 2025-07-23 | 1.250 | 1.290 | 1.120 | 1.245 | 1.245 | 69,214 |
| 2025-07-22 | 1.280 | 1.280 | 1.120 | 1.260 | 1.260 | 1,814 |
| 2025-07-21 | 1.195 | 1.305 | 1.120 | 1.240 | 1.240 | 5,769 |
| 2025-07-18 | 1.140 | 1.195 | 1.140 | 1.185 | 1.185 | 23,252 |
| 2025-07-17 | 1.150 | 1.185 | 1.140 | 1.170 | 1.170 | 15,437 |
| 2025-07-16 | 1.155 | 1.255 | 1.155 | 1.225 | 1.225 | 31,225 |
| 2025-07-15 | 1.120 | 1.250 | 1.120 | 1.225 | 1.225 | 9,425 |
| 2025-07-14 | 1.120 | 1.245 | 1.120 | 1.225 | 1.225 | 6,088 |
| 2025-07-11 | 1.160 | 1.275 | 1.145 | 1.230 | 1.230 | 30,332 |
| 2025-07-10 | 1.150 | 1.235 | 1.150 | 1.230 | 1.230 | 3,380 |
| 2025-07-09 | 1.160 | 1.235 | 1.120 | 1.230 | 1.230 | 14,436 |
| 2025-07-08 | 1.150 | 1.190 | 1.115 | 1.170 | 1.170 | 16,473 |
| 2025-07-07 | 1.155 | 1.225 | 1.150 | 1.190 | 1.190 | 42,315 |
| 2025-07-04 | 1.300 | 1.300 | 1.160 | 1.235 | 1.235 | 27,942 |
| 2025-07-03 | 1.205 | 1.345 | 1.150 | 1.210 | 1.210 | 37,212 |
| 2025-07-02 | 1.230 | 1.330 | 1.205 | 1.330 | 1.330 | 29,075 |
| 2025-07-01 | 1.370 | 1.370 | 1.235 | 1.325 | 1.325 | 13,159 |
| 2025-06-30 | 1.265 | 1.330 | 1.260 | 1.330 | 1.330 | 17,206 |
| 2025-06-27 | 1.265 | 1.355 | 1.265 | 1.335 | 1.335 | 6,307 |
| 2025-06-26 | 1.365 | 1.365 | 1.355 | 1.355 | 1.355 | 4,198 |
| 2025-06-25 | 1.260 | 1.350 | 1.260 | 1.290 | 1.290 | 29,691 |
| 2025-06-24 | 1.370 | 1.380 | 1.215 | 1.320 | 1.320 | 19,490 |
| 2025-06-23 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 13 |
| 2025-06-19 | 1.200 | 1.380 | 1.200 | 1.275 | 1.275 | 126,022 |
| 2025-06-18 | 1.155 | 1.270 | 1.105 | 1.230 | 1.230 | 4,027 |
| 2025-06-17 | 1.215 | 1.215 | 1.080 | 1.205 | 1.205 | 5,354 |
| 2025-06-16 | 1.085 | 1.215 | 1.085 | 1.215 | 1.215 | 13,331 |
| 2025-06-13 | 1.180 | 1.250 | 1.100 | 1.170 | 1.170 | 54,719 |
| 2025-06-12 | 1.250 | 1.280 | 1.170 | 1.170 | 1.170 | 23,898 |
| 2025-06-11 | 1.245 | 1.295 | 1.165 | 1.245 | 1.245 | 4,786 |
| 2025-06-10 | 1.200 | 1.250 | 1.150 | 1.160 | 1.160 | 28,670 |
| 2025-06-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,210 |
| 2025-06-05 | 1.315 | 1.315 | 1.200 | 1.285 | 1.285 | 12,100 |
| 2025-06-04 | 1.230 | 1.295 | 1.180 | 1.250 | 1.250 | 30,080 |
| 2025-06-03 | 1.240 | 1.340 | 1.200 | 1.230 | 1.230 | 76,055 |
| 2025-06-02 | 1.290 | 1.425 | 1.250 | 1.325 | 1.325 | 35,559 |
| 2025-05-30 | 1.380 | 1.420 | 1.275 | 1.385 | 1.385 | 71,538 |
| 2025-05-28 | 1.430 | 1.430 | 1.260 | 1.395 | 1.395 | 2,934 |
| 2025-05-27 | 1.380 | 1.410 | 1.265 | 1.390 | 1.390 | 9,833 |
| 2025-05-26 | 1.300 | 1.370 | 1.250 | 1.365 | 1.365 | 4,849 |
| 2025-05-23 | 1.375 | 1.440 | 1.300 | 1.350 | 1.350 | 11,069 |
| 2025-05-22 | 1.350 | 1.480 | 1.305 | 1.305 | 1.305 | 21,218 |
| 2025-05-21 | 1.295 | 1.425 | 1.290 | 1.330 | 1.330 | 36,062 |
| 2025-05-20 | 1.270 | 1.300 | 1.190 | 1.290 | 1.290 | 8,249 |
| 2025-05-19 | 1.275 | 1.275 | 1.155 | 1.270 | 1.270 | 4,702 |
| 2025-05-16 | 1.190 | 1.285 | 1.180 | 1.270 | 1.270 | 17,343 |
| 2025-05-15 | 1.280 | 1.280 | 1.200 | 1.275 | 1.275 | 4,711 |
| 2025-05-14 | 1.335 | 1.335 | 1.230 | 1.280 | 1.280 | 18,656 |
| 2025-05-13 | 1.160 | 1.300 | 1.160 | 1.300 | 1.300 | 3,943 |
| 2025-05-12 | 1.250 | 1.260 | 1.150 | 1.215 | 1.215 | 10,158 |
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.