Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.700 | 1.720 | 1.500 | 1.655 | 1.655 | 13,015 |
| 2025-02-10 | 1.585 | 1.730 | 1.420 | 1.645 | 1.645 | 75,922 |
| 2025-02-07 | 1.630 | 1.730 | 1.565 | 1.720 | 1.720 | 70,167 |
| 2025-02-06 | 1.575 | 1.620 | 1.380 | 1.570 | 1.570 | 23,678 |
| 2025-02-05 | 1.595 | 1.595 | 1.455 | 1.585 | 1.585 | 21,938 |
| 2025-02-04 | 1.450 | 1.595 | 1.430 | 1.560 | 1.560 | 24,868 |
| 2025-02-03 | 1.335 | 1.395 | 1.270 | 1.350 | 1.350 | 24,791 |
| 2025-01-31 | 1.250 | 1.380 | 1.250 | 1.350 | 1.350 | 67,870 |
| 2025-01-30 | 1.250 | 1.305 | 1.200 | 1.300 | 1.300 | 15,100 |
| 2025-01-29 | 1.320 | 1.340 | 1.255 | 1.255 | 1.255 | 10,623 |
| 2025-01-28 | 1.365 | 1.365 | 1.245 | 1.320 | 1.320 | 10,595 |
| 2025-01-27 | 1.350 | 1.385 | 1.245 | 1.245 | 1.245 | 40,915 |
| 2025-01-24 | 1.265 | 1.290 | 1.200 | 1.280 | 1.280 | 25,590 |
| 2025-01-23 | 1.185 | 1.290 | 1.175 | 1.265 | 1.265 | 4,293 |
| 2025-01-22 | 1.165 | 1.285 | 1.105 | 1.285 | 1.285 | 6,386 |
| 2025-01-21 | 1.185 | 1.285 | 1.160 | 1.230 | 1.230 | 11,830 |
| 2025-01-20 | 1.270 | 1.290 | 1.065 | 1.250 | 1.250 | 45,845 |
| 2025-01-17 | 1.020 | 1.285 | 1.020 | 1.285 | 1.285 | 42,204 |
| 2025-01-16 | 1.090 | 1.150 | 0.974 | 1.105 | 1.105 | 24,998 |
| 2025-01-15 | 1.100 | 1.195 | 0.988 | 1.050 | 1.050 | 38,718 |
| 2025-01-14 | 1.005 | 1.105 | 1.005 | 1.105 | 1.105 | 6,094 |
| 2025-01-13 | 0.948 | 1.290 | 0.948 | 1.125 | 1.125 | 52,712 |
| 2025-01-10 | 0.952 | 1.015 | 0.952 | 1.015 | 1.015 | 60,969 |
| 2025-01-09 | 0.978 | 1.050 | 0.930 | 1.045 | 1.045 | 3,886 |
| 2025-01-08 | 0.976 | 1.075 | 0.976 | 1.050 | 1.050 | 3,033 |
| 2025-01-07 | 1.000 | 1.080 | 0.980 | 1.065 | 1.065 | 22,911 |
| 2025-01-03 | 1.040 | 1.060 | 0.902 | 1.045 | 1.045 | 76,348 |
| 2025-01-02 | 0.988 | 1.045 | 0.920 | 1.040 | 1.040 | 48,040 |
| 2024-12-30 | 1.000 | 1.000 | 0.914 | 0.990 | 0.990 | 53,974 |
| 2024-12-27 | 1.045 | 1.060 | 0.912 | 1.050 | 1.050 | 22,139 |
| 2024-12-23 | 1.000 | 1.055 | 1.000 | 1.050 | 1.050 | 14,459 |
| 2024-12-20 | 1.040 | 1.040 | 0.912 | 1.000 | 1.000 | 5,217 |
| 2024-12-19 | 0.958 | 1.065 | 0.912 | 0.944 | 0.944 | 23,022 |
| 2024-12-18 | 0.940 | 0.960 | 0.820 | 0.940 | 0.940 | 14,015 |
| 2024-12-17 | 1.125 | 1.125 | 0.990 | 0.990 | 0.990 | 3,970 |
| 2024-12-16 | 0.942 | 1.000 | 0.942 | 0.990 | 0.990 | 28,231 |
| 2024-12-13 | 1.145 | 1.145 | 0.970 | 0.998 | 0.998 | 2,096 |
| 2024-12-12 | 1.000 | 1.095 | 1.000 | 1.005 | 1.005 | 10,584 |
| 2024-12-11 | 1.030 | 1.135 | 0.990 | 1.000 | 1.000 | 3,454 |
| 2024-12-10 | 1.075 | 1.075 | 0.990 | 1.035 | 1.035 | 30,045 |
| 2024-12-09 | 1.010 | 1.140 | 0.998 | 1.135 | 1.135 | 38,702 |
| 2024-12-06 | 1.030 | 1.110 | 0.990 | 1.080 | 1.080 | 22,573 |
| 2024-12-05 | 1.155 | 1.155 | 1.050 | 1.050 | 1.050 | 15,240 |
| 2024-12-04 | 0.994 | 1.160 | 0.994 | 1.155 | 1.155 | 16,476 |
| 2024-12-03 | 1.050 | 1.170 | 1.050 | 1.160 | 1.160 | 17,579 |
| 2024-12-02 | 1.195 | 1.195 | 1.020 | 1.180 | 1.180 | 4,634 |
| 2024-11-29 | 1.050 | 1.370 | 1.045 | 1.185 | 1.185 | 13,865 |
| 2024-11-28 | 1.165 | 1.275 | 1.000 | 1.050 | 1.050 | 87,786 |
| 2024-11-27 | 1.165 | 1.255 | 1.085 | 1.165 | 1.165 | 34,632 |
| 2024-11-26 | 1.120 | 1.195 | 1.110 | 1.165 | 1.165 | 18,770 |
| 2024-11-25 | 1.275 | 1.275 | 1.100 | 1.140 | 1.140 | 107,039 |
| 2024-11-22 | 1.325 | 1.325 | 1.200 | 1.320 | 1.320 | 11,402 |
| 2024-11-21 | 1.220 | 1.335 | 1.075 | 1.335 | 1.335 | 24,163 |
| 2024-11-20 | 1.150 | 1.225 | 1.060 | 1.175 | 1.175 | 31,182 |
| 2024-11-19 | 1.085 | 1.255 | 1.085 | 1.110 | 1.110 | 43,889 |
| 2024-11-18 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 9,091 |
| 2024-11-15 | 1.070 | 1.130 | 1.010 | 1.060 | 1.060 | 8,627 |
| 2024-11-14 | 1.160 | 1.280 | 1.040 | 1.070 | 1.070 | 34,083 |
| 2024-11-13 | 1.325 | 1.325 | 1.145 | 1.200 | 1.200 | 15,982 |
| 2024-11-12 | 1.120 | 1.365 | 1.075 | 1.275 | 1.275 | 34,850 |
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.