Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.260 | 1.295 | 1.260 | 1.260 | 1.260 | 2,382 |
| 2025-05-08 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 2,326 |
| 2025-05-07 | 1.280 | 1.325 | 1.250 | 1.250 | 1.250 | 18,302 |
| 2025-05-06 | 1.230 | 1.280 | 1.210 | 1.210 | 1.210 | 8,981 |
| 2025-05-05 | 1.310 | 1.310 | 1.200 | 1.225 | 1.225 | 7,213 |
| 2025-05-02 | 1.285 | 1.325 | 1.200 | 1.320 | 1.320 | 3,136 |
| 2025-04-30 | 1.250 | 1.315 | 1.195 | 1.220 | 1.220 | 20,329 |
| 2025-04-29 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 137 |
| 2025-04-28 | 1.250 | 1.305 | 1.250 | 1.300 | 1.300 | 10,056 |
| 2025-04-25 | 1.325 | 1.325 | 1.310 | 1.310 | 1.310 | 9,824 |
| 2025-04-24 | 1.260 | 1.310 | 1.225 | 1.225 | 1.225 | 23,325 |
| 2025-04-23 | 1.310 | 1.320 | 1.240 | 1.260 | 1.260 | 4,640 |
| 2025-04-22 | 1.335 | 1.335 | 1.240 | 1.240 | 1.240 | 1,701 |
| 2025-04-17 | 1.360 | 1.370 | 1.265 | 1.300 | 1.300 | 10,351 |
| 2025-04-16 | 1.310 | 1.365 | 1.225 | 1.360 | 1.360 | 43,131 |
| 2025-04-15 | 1.345 | 1.380 | 1.255 | 1.325 | 1.325 | 22,928 |
| 2025-04-14 | 1.340 | 1.470 | 1.215 | 1.300 | 1.300 | 65,438 |
| 2025-04-11 | 1.450 | 1.470 | 1.315 | 1.435 | 1.435 | 13,211 |
| 2025-04-10 | 1.415 | 1.480 | 1.300 | 1.450 | 1.450 | 17,861 |
| 2025-04-09 | 1.435 | 1.480 | 1.290 | 1.415 | 1.415 | 25,209 |
| 2025-04-08 | 1.165 | 1.500 | 1.165 | 1.435 | 1.435 | 41,110 |
| 2025-04-07 | 1.255 | 1.330 | 1.020 | 1.330 | 1.330 | 62,145 |
| 2025-04-04 | 1.335 | 1.350 | 1.225 | 1.335 | 1.335 | 49,067 |
| 2025-04-03 | 1.230 | 1.355 | 1.205 | 1.300 | 1.300 | 4,280 |
| 2025-04-02 | 1.250 | 1.310 | 1.200 | 1.230 | 1.230 | 50,241 |
| 2025-04-01 | 1.250 | 1.345 | 1.250 | 1.345 | 1.345 | 18,007 |
| 2025-03-31 | 1.355 | 1.355 | 1.210 | 1.295 | 1.295 | 11,942 |
| 2025-03-28 | 1.205 | 1.365 | 1.200 | 1.365 | 1.365 | 50,546 |
| 2025-03-27 | 1.250 | 1.300 | 1.230 | 1.280 | 1.280 | 8,947 |
| 2025-03-26 | 1.385 | 1.385 | 1.210 | 1.295 | 1.295 | 80,553 |
| 2025-03-25 | 1.445 | 1.445 | 1.290 | 1.320 | 1.320 | 5,154 |
| 2025-03-24 | 1.290 | 1.455 | 1.290 | 1.450 | 1.450 | 16,700 |
| 2025-03-21 | 1.400 | 1.400 | 1.265 | 1.320 | 1.320 | 15,413 |
| 2025-03-20 | 1.495 | 1.495 | 1.405 | 1.475 | 1.475 | 14,238 |
| 2025-03-19 | 1.350 | 1.445 | 1.305 | 1.425 | 1.425 | 12,502 |
| 2025-03-18 | 1.180 | 1.340 | 1.180 | 1.340 | 1.340 | 14,075 |
| 2025-03-17 | 1.280 | 1.345 | 1.175 | 1.275 | 1.275 | 3,693 |
| 2025-03-14 | 1.300 | 1.350 | 1.160 | 1.280 | 1.280 | 56,446 |
| 2025-03-13 | 1.355 | 1.355 | 1.055 | 1.235 | 1.235 | 38,255 |
| 2025-03-12 | 0.922 | 1.365 | 0.922 | 1.365 | 1.365 | 21,262 |
| 2025-03-11 | 1.300 | 1.345 | 1.025 | 1.145 | 1.145 | 7,447 |
| 2025-03-10 | 1.430 | 1.480 | 1.210 | 1.300 | 1.300 | 57,232 |
| 2025-03-07 | 1.215 | 1.430 | 1.215 | 1.385 | 1.385 | 693 |
| 2025-03-06 | 1.325 | 1.415 | 1.300 | 1.300 | 1.300 | 22,869 |
| 2025-03-05 | 1.205 | 1.330 | 1.205 | 1.300 | 1.300 | 2,563 |
| 2025-03-04 | 1.335 | 1.495 | 1.200 | 1.205 | 1.205 | 18,357 |
| 2025-03-03 | 1.415 | 1.415 | 1.290 | 1.335 | 1.335 | 6,940 |
| 2025-02-28 | 1.500 | 1.500 | 1.355 | 1.435 | 1.435 | 12,248 |
| 2025-02-27 | 1.300 | 1.460 | 1.300 | 1.400 | 1.400 | 543 |
| 2025-02-26 | 1.310 | 1.515 | 1.310 | 1.340 | 1.340 | 21,794 |
| 2025-02-25 | 1.590 | 1.590 | 1.280 | 1.355 | 1.355 | 31,985 |
| 2025-02-24 | 1.520 | 1.765 | 1.350 | 1.460 | 1.460 | 89,540 |
| 2025-02-21 | 1.380 | 1.530 | 1.350 | 1.520 | 1.520 | 66,831 |
| 2025-02-20 | 1.375 | 1.395 | 1.180 | 1.285 | 1.285 | 62,025 |
| 2025-02-19 | 1.405 | 1.430 | 1.255 | 1.325 | 1.325 | 10,448 |
| 2025-02-18 | 1.510 | 1.595 | 1.415 | 1.425 | 1.425 | 23,902 |
| 2025-02-17 | 1.600 | 1.670 | 1.505 | 1.600 | 1.600 | 18,601 |
| 2025-02-14 | 1.640 | 1.650 | 1.560 | 1.640 | 1.640 | 57,286 |
| 2025-02-13 | 1.710 | 1.790 | 1.560 | 1.635 | 1.635 | 48,679 |
| 2025-02-12 | 1.535 | 1.725 | 1.535 | 1.715 | 1.715 | 6,234 |
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.