Zoomability Int AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.400 | 1.460 | 1.000 | 1.150 | 1.150 | 543,020 |
| 2026-10-14 | 1.475 | 1.475 | 1.400 | 1.445 | 1.445 | 20,197 |
| 2026-10-13 | 1.410 | 1.435 | 1.400 | 1.435 | 1.435 | 28,551 |
| 2026-10-12 | 1.475 | 1.475 | 1.405 | 1.465 | 1.465 | 8,810 |
| 2026-10-09 | 1.410 | 1.480 | 1.360 | 1.475 | 1.475 | 18,511 |
| 2026-10-08 | 1.460 | 1.460 | 1.395 | 1.410 | 1.410 | 29,790 |
| 2026-10-07 | 1.430 | 1.510 | 1.430 | 1.480 | 1.480 | 31,294 |
| 2026-10-06 | 1.440 | 1.490 | 1.425 | 1.475 | 1.475 | 8,921 |
| 2026-10-05 | 1.430 | 1.510 | 1.430 | 1.505 | 1.505 | 9,191 |
| 2026-10-02 | 1.410 | 1.510 | 1.410 | 1.510 | 1.510 | 1,496 |
| 2026-10-01 | 1.455 | 1.515 | 1.455 | 1.495 | 1.495 | 38,745 |
| 2026-09-30 | 1.505 | 1.510 | 1.455 | 1.510 | 1.510 | 17,191 |
| 2026-09-29 | 1.510 | 1.510 | 1.430 | 1.505 | 1.505 | 4,733 |
| 2026-09-28 | 1.510 | 1.510 | 1.400 | 1.510 | 1.510 | 1,992 |
| 2026-09-25 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2026-09-24 | 1.445 | 1.510 | 1.445 | 1.510 | 1.510 | 1,008 |
| 2026-09-23 | 1.515 | 1.515 | 1.500 | 1.500 | 1.500 | 2,850 |
| 2026-09-22 | 1.470 | 1.545 | 1.430 | 1.500 | 1.500 | 35,292 |
| 2026-09-21 | 1.245 | 1.475 | 1.245 | 1.350 | 1.350 | 10,924 |
| 2026-09-18 | 1.510 | 1.510 | 1.410 | 1.490 | 1.490 | 24,145 |
| 2026-09-17 | 1.450 | 1.510 | 1.450 | 1.475 | 1.475 | 4,154 |
| 2026-09-16 | 1.510 | 1.510 | 1.350 | 1.465 | 1.465 | 22,947 |
| 2026-09-15 | 1.525 | 1.540 | 1.425 | 1.485 | 1.485 | 31,453 |
| 2026-09-14 | 1.555 | 1.570 | 1.425 | 1.535 | 1.535 | 139,779 |
| 2026-09-11 | 1.520 | 1.570 | 1.510 | 1.555 | 1.555 | 44,839 |
| 2026-09-10 | 1.510 | 1.585 | 1.510 | 1.570 | 1.570 | 26,719 |
| 2026-09-09 | 1.625 | 1.625 | 1.590 | 1.590 | 1.590 | 3,188 |
| 2026-09-08 | 1.560 | 1.640 | 1.505 | 1.560 | 1.560 | 44,953 |
| 2026-09-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 30,691 |
| 2026-09-04 | 1.580 | 1.685 | 1.555 | 1.650 | 1.650 | 11,027 |
| 2026-09-03 | 1.555 | 1.685 | 1.555 | 1.580 | 1.580 | 13,840 |
| 2026-09-02 | 1.590 | 1.685 | 1.550 | 1.550 | 1.550 | 5,823 |
| 2026-09-01 | 1.635 | 1.680 | 1.510 | 1.545 | 1.545 | 153,680 |
| 2026-08-31 | 1.690 | 1.700 | 1.625 | 1.680 | 1.680 | 38,982 |
| 2026-08-28 | 1.525 | 1.695 | 1.525 | 1.690 | 1.690 | 17,026 |
| 2026-08-27 | 1.570 | 1.595 | 1.510 | 1.510 | 1.510 | 4,068 |
| 2026-08-26 | 1.540 | 1.580 | 1.480 | 1.570 | 1.570 | 23,085 |
| 2026-08-25 | 1.500 | 1.595 | 1.500 | 1.565 | 1.565 | 38,037 |
| 2026-08-24 | 1.640 | 1.700 | 1.500 | 1.545 | 1.545 | 180,336 |
| 2026-08-21 | 1.620 | 1.620 | 1.455 | 1.585 | 1.585 | 20,103 |
| 2026-08-20 | 1.480 | 1.545 | 1.480 | 1.520 | 1.520 | 7,129 |
| 2026-08-19 | 1.490 | 1.490 | 1.445 | 1.475 | 1.475 | 35,050 |
| 2026-08-18 | 1.530 | 1.540 | 1.435 | 1.490 | 1.490 | 124,177 |
| 2026-08-17 | 1.420 | 1.645 | 1.410 | 1.525 | 1.525 | 103,792 |
| 2026-08-14 | 1.425 | 1.500 | 1.405 | 1.465 | 1.465 | 22,323 |
| 2026-08-13 | 1.495 | 1.495 | 1.415 | 1.465 | 1.465 | 42,838 |
| 2026-08-12 | 1.520 | 1.520 | 1.445 | 1.510 | 1.510 | 8,660 |
| 2026-08-11 | 1.490 | 1.525 | 1.465 | 1.525 | 1.525 | 4,615 |
| 2026-08-10 | 1.480 | 1.580 | 1.450 | 1.490 | 1.490 | 82,895 |
| 2026-08-07 | 1.550 | 1.575 | 1.450 | 1.535 | 1.535 | 104,142 |
| 2026-08-06 | 1.500 | 1.570 | 1.475 | 1.570 | 1.570 | 67,667 |
| 2026-08-05 | 1.480 | 1.565 | 1.470 | 1.485 | 1.485 | 164,388 |
| 2026-08-04 | 1.455 | 1.480 | 1.430 | 1.480 | 1.480 | 33,857 |
| 2026-08-03 | 1.400 | 1.450 | 1.285 | 1.450 | 1.450 | 70,800 |
| 2026-07-31 | 1.340 | 1.340 | 1.220 | 1.340 | 1.340 | 39,944 |
| 2026-07-30 | 1.165 | 1.445 | 1.165 | 1.250 | 1.250 | 116,714 |
| 2026-07-29 | 1.150 | 1.210 | 1.150 | 1.205 | 1.205 | 4,893 |
| 2026-07-28 | 1.215 | 1.215 | 1.125 | 1.215 | 1.215 | 9,505 |
| 2026-07-27 | 1.220 | 1.220 | 1.085 | 1.150 | 1.150 | 20,063 |
| 2026-07-24 | 1.180 | 1.220 | 1.155 | 1.155 | 1.155 | 34,391 |
Page 1 of 3 · 126 trading daysOlder →
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.