Zinzino AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 142.60 | 144.00 | 139.70 | 141.20 | 141.20 | 66,398 |
| 2026-10-16 | 139.80 | 144.00 | 139.10 | 142.70 | 142.70 | 65,690 |
| 2026-10-15 | 138.90 | 140.70 | 136.90 | 140.70 | 140.70 | 78,351 |
| 2026-10-14 | 138.90 | 141.90 | 138.10 | 140.00 | 140.00 | 57,730 |
| 2026-10-13 | 131.50 | 139.10 | 131.50 | 139.10 | 139.10 | 55,162 |
| 2026-10-12 | 130.90 | 133.40 | 130.60 | 131.50 | 131.50 | 37,136 |
| 2026-10-09 | 129.60 | 132.20 | 129.00 | 130.50 | 130.50 | 39,090 |
| 2026-10-08 | 132.00 | 132.00 | 129.00 | 129.80 | 129.80 | 35,646 |
| 2026-10-07 | 131.90 | 132.60 | 128.30 | 130.00 | 130.00 | 80,863 |
| 2026-10-06 | 130.10 | 133.10 | 129.20 | 130.80 | 130.80 | 36,469 |
| 2026-10-05 | 131.60 | 135.50 | 129.00 | 130.00 | 130.00 | 76,162 |
| 2026-10-02 | 130.80 | 133.90 | 129.10 | 130.60 | 130.60 | 54,094 |
| 2026-10-01 | 133.10 | 134.80 | 129.60 | 130.90 | 130.90 | 72,202 |
| 2026-09-30 | 132.90 | 135.30 | 132.80 | 133.00 | 133.00 | 30,082 |
| 2026-09-29 | 134.50 | 135.60 | 133.00 | 133.00 | 133.00 | 46,528 |
| 2026-09-28 | 134.90 | 136.90 | 132.50 | 133.00 | 133.00 | 44,033 |
| 2026-09-25 | 136.30 | 137.30 | 134.20 | 134.80 | 134.80 | 17,818 |
| 2026-09-24 | 137.70 | 137.70 | 134.20 | 135.00 | 135.00 | 19,275 |
| 2026-09-23 | 137.10 | 140.50 | 135.80 | 137.90 | 137.90 | 28,822 |
| 2026-09-22 | 137.30 | 138.40 | 135.90 | 137.30 | 137.30 | 37,289 |
| 2026-09-21 | 133.80 | 138.00 | 133.00 | 138.00 | 138.00 | 34,038 |
| 2026-09-18 | 134.70 | 136.80 | 131.20 | 133.10 | 133.10 | 49,915 |
| 2026-09-17 | 134.20 | 135.90 | 134.00 | 134.30 | 134.30 | 19,658 |
| 2026-09-16 | 137.40 | 137.50 | 133.90 | 133.90 | 133.90 | 32,205 |
| 2026-09-15 | 137.10 | 138.40 | 135.60 | 137.00 | 137.00 | 16,570 |
| 2026-09-14 | 137.40 | 139.00 | 136.40 | 137.90 | 137.90 | 52,218 |
| 2026-09-11 | 140.90 | 141.50 | 137.00 | 137.10 | 137.10 | 52,151 |
| 2026-09-10 | 141.70 | 143.40 | 139.50 | 140.30 | 140.30 | 29,874 |
| 2026-09-09 | 141.00 | 144.00 | 141.00 | 141.50 | 141.50 | 29,997 |
| 2026-09-08 | 140.50 | 143.00 | 137.50 | 141.50 | 141.50 | 73,261 |
| 2026-09-07 | 138.80 | 141.90 | 137.10 | 141.10 | 141.10 | 33,099 |
| 2026-09-04 | 142.40 | 142.80 | 138.00 | 138.80 | 138.80 | 20,974 |
| 2026-09-03 | 138.10 | 144.90 | 137.40 | 141.70 | 141.70 | 54,361 |
| 2026-09-02 | 136.60 | 138.90 | 136.50 | 137.20 | 137.20 | 39,422 |
| 2026-09-01 | 137.50 | 140.10 | 133.00 | 136.70 | 136.70 | 96,563 |
| 2026-08-31 | 139.30 | 141.30 | 137.80 | 138.40 | 138.40 | 39,447 |
| 2026-08-28 | 139.50 | 144.30 | 139.30 | 140.40 | 140.40 | 73,590 |
| 2026-08-27 | 147.10 | 151.90 | 134.40 | 138.50 | 138.50 | 230,661 |
| 2026-08-26 | 145.80 | 149.70 | 137.90 | 146.40 | 146.40 | 276,091 |
| 2026-08-25 | 149.90 | 158.00 | 142.40 | 145.60 | 145.60 | 557,650 |
| 2026-08-24 | 141.60 | 141.90 | 134.40 | 135.60 | 135.60 | 63,758 |
| 2026-08-21 | 137.60 | 142.00 | 136.10 | 140.60 | 140.60 | 37,960 |
| 2026-08-20 | 135.50 | 142.50 | 134.50 | 137.70 | 137.70 | 81,513 |
| 2026-08-19 | 133.10 | 138.80 | 131.20 | 137.30 | 137.30 | 62,139 |
| 2026-08-18 | 130.80 | 134.40 | 129.80 | 131.20 | 131.20 | 70,586 |
| 2026-08-17 | 130.60 | 132.60 | 128.20 | 131.60 | 131.60 | 35,432 |
| 2026-08-14 | 128.90 | 132.80 | 128.00 | 130.60 | 130.60 | 43,656 |
| 2026-08-13 | 132.90 | 132.90 | 126.30 | 127.70 | 127.70 | 61,425 |
| 2026-08-12 | 133.90 | 133.90 | 127.70 | 128.10 | 128.10 | 75,733 |
| 2026-08-11 | 131.50 | 136.00 | 131.00 | 131.40 | 131.40 | 42,474 |
| 2026-08-10 | 134.20 | 135.30 | 131.50 | 131.50 | 131.50 | 19,954 |
| 2026-08-07 | 132.40 | 136.00 | 132.00 | 134.10 | 134.10 | 43,398 |
| 2026-08-06 | 131.50 | 133.00 | 131.10 | 132.00 | 132.00 | 24,183 |
| 2026-08-05 | 129.90 | 134.50 | 129.90 | 131.40 | 131.40 | 57,806 |
| 2026-08-04 | 127.90 | 130.60 | 127.30 | 128.80 | 128.80 | 25,556 |
| 2026-08-03 | 129.20 | 129.90 | 126.00 | 127.20 | 127.20 | 42,992 |
| 2026-07-31 | 129.70 | 130.10 | 126.60 | 127.40 | 127.40 | 38,032 |
| 2026-07-30 | 127.40 | 131.10 | 127.40 | 129.20 | 129.20 | 39,021 |
| 2026-07-29 | 128.70 | 130.00 | 127.60 | 128.20 | 128.20 | 23,442 |
| 2026-07-28 | 129.90 | 132.00 | 127.70 | 128.80 | 128.80 | 40,015 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 6.0000 SEK |
| 2025-05-30 | 4.0000 SEK |
| 2024-05-28 | 3.0000 SEK |
| 2023-06-01 | 1.7500 SEK |
| 2022-06-01 | 2.0000 SEK |
| 2021-05-21 | 0.2500 SEK |
| 2020-05-18 | 0.5500 SEK |
| 2019-05-23 | 0.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.