Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.235 | 1.235 | 1.055 | 1.070 | 1.070 | 20,152 |
| 2024-11-08 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-11-07 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-11-06 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-11-05 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-11-04 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-11-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-10-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-10-30 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-10-29 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-10-28 | 1.327 | 1.327 | 1.200 | 1.205 | 1.205 | 54,403 |
| 2024-10-25 | 1.215 | 1.351 | 1.166 | 1.327 | 1.327 | 39,158 |
| 2024-10-24 | 1.190 | 1.215 | 1.132 | 1.147 | 1.147 | 2,359 |
| 2024-10-23 | 1.127 | 1.142 | 1.103 | 1.103 | 1.103 | 8,710 |
| 2024-10-22 | 1.200 | 1.200 | 1.132 | 1.132 | 1.132 | 718 |
| 2024-10-21 | 1.118 | 1.239 | 1.118 | 1.152 | 1.152 | 11,559 |
| 2024-10-18 | 1.295 | 1.295 | 1.130 | 1.145 | 1.145 | 15,477 |
| 2024-10-17 | 1.240 | 1.240 | 1.110 | 1.110 | 1.110 | 14,235 |
| 2024-10-16 | 1.165 | 1.245 | 1.160 | 1.160 | 1.160 | 28,404 |
| 2024-10-15 | 1.130 | 1.235 | 1.095 | 1.165 | 1.165 | 39,841 |
| 2024-10-14 | 1.325 | 1.325 | 1.110 | 1.110 | 1.110 | 46,340 |
| 2024-10-11 | 1.330 | 1.330 | 1.205 | 1.325 | 1.325 | 5,334 |
| 2024-10-10 | 1.250 | 1.355 | 1.240 | 1.330 | 1.330 | 7,033 |
| 2024-10-09 | 1.240 | 1.370 | 1.185 | 1.250 | 1.250 | 7,765 |
| 2024-10-08 | 1.350 | 1.350 | 1.240 | 1.240 | 1.240 | 8,739 |
| 2024-10-07 | 1.250 | 1.355 | 1.220 | 1.250 | 1.250 | 13,087 |
| 2024-10-04 | 1.255 | 1.255 | 1.125 | 1.250 | 1.250 | 28,297 |
| 2024-10-03 | 1.100 | 1.280 | 1.100 | 1.255 | 1.255 | 17,031 |
| 2024-10-02 | 1.370 | 1.405 | 1.200 | 1.305 | 1.305 | 39,375 |
| 2024-10-01 | 1.400 | 1.450 | 1.320 | 1.320 | 1.320 | 31,753 |
| 2024-09-30 | 1.375 | 1.540 | 1.375 | 1.400 | 1.400 | 19,437 |
| 2024-09-27 | 1.395 | 1.395 | 1.305 | 1.375 | 1.375 | 21,896 |
| 2024-09-26 | 1.430 | 1.430 | 1.360 | 1.395 | 1.395 | 28,678 |
| 2024-09-25 | 1.370 | 1.440 | 1.350 | 1.430 | 1.430 | 11,661 |
| 2024-09-24 | 1.345 | 1.460 | 1.345 | 1.440 | 1.440 | 8,862 |
| 2024-09-23 | 1.345 | 1.470 | 1.345 | 1.425 | 1.425 | 20,295 |
| 2024-09-20 | 1.350 | 1.485 | 1.350 | 1.470 | 1.470 | 6,529 |
| 2024-09-19 | 1.355 | 1.490 | 1.355 | 1.485 | 1.485 | 14,946 |
| 2024-09-18 | 1.485 | 1.500 | 1.390 | 1.390 | 1.390 | 8,584 |
| 2024-09-17 | 1.495 | 1.500 | 1.305 | 1.485 | 1.485 | 19,156 |
| 2024-09-16 | 1.445 | 1.510 | 1.400 | 1.495 | 1.495 | 15,266 |
| 2024-09-13 | 1.530 | 1.530 | 1.430 | 1.510 | 1.510 | 26,682 |
| 2024-09-12 | 1.590 | 1.590 | 1.440 | 1.530 | 1.530 | 28,210 |
| 2024-09-11 | 1.530 | 1.530 | 1.470 | 1.500 | 1.500 | 12,677 |
| 2024-09-10 | 1.470 | 1.570 | 1.470 | 1.540 | 1.540 | 6,764 |
| 2024-09-09 | 1.500 | 1.575 | 1.470 | 1.475 | 1.475 | 2,752 |
| 2024-09-06 | 1.435 | 1.580 | 1.435 | 1.580 | 1.580 | 855 |
| 2024-09-05 | 1.570 | 1.570 | 1.425 | 1.555 | 1.555 | 11,616 |
| 2024-09-04 | 1.550 | 1.640 | 1.490 | 1.490 | 1.490 | 26,324 |
| 2024-09-03 | 1.635 | 1.635 | 1.485 | 1.550 | 1.550 | 10,415 |
| 2024-09-02 | 1.595 | 1.760 | 1.430 | 1.530 | 1.530 | 32,382 |
| 2024-08-30 | 1.530 | 1.595 | 1.380 | 1.595 | 1.595 | 58,988 |
| 2024-08-29 | 1.465 | 1.665 | 1.465 | 1.555 | 1.555 | 19,062 |
| 2024-08-28 | 1.465 | 1.550 | 1.465 | 1.465 | 1.465 | 59,337 |
| 2024-08-27 | 1.455 | 1.555 | 1.455 | 1.555 | 1.555 | 16,126 |
| 2024-08-26 | 1.605 | 1.605 | 1.400 | 1.530 | 1.530 | 53,498 |
| 2024-08-23 | 1.625 | 1.625 | 1.485 | 1.605 | 1.605 | 5,066 |
| 2024-08-22 | 1.700 | 1.700 | 1.525 | 1.580 | 1.580 | 13,307 |
| 2024-08-21 | 1.575 | 1.715 | 1.530 | 1.530 | 1.530 | 12,842 |
| 2024-08-20 | 1.660 | 1.790 | 1.535 | 1.595 | 1.595 | 9,979 |
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.