Zinzino AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 74.900 | 74.900 | 73.600 | 74.400 | 69.885 | 3,431 |
| 2024-08-21 | 73.400 | 75.000 | 73.000 | 74.800 | 70.261 | 13,187 |
| 2024-08-20 | 73.800 | 74.400 | 73.000 | 73.400 | 68.946 | 12,311 |
| 2024-08-19 | 73.400 | 75.000 | 72.500 | 73.800 | 69.322 | 23,180 |
| 2024-08-16 | 74.800 | 75.000 | 73.000 | 73.400 | 68.946 | 21,537 |
| 2024-08-15 | 74.400 | 75.000 | 74.100 | 74.800 | 70.261 | 33,377 |
| 2024-08-14 | 75.000 | 75.000 | 73.800 | 74.800 | 70.261 | 10,075 |
| 2024-08-13 | 74.100 | 75.000 | 72.100 | 75.000 | 70.449 | 18,988 |
| 2024-08-12 | 74.700 | 75.400 | 73.000 | 74.200 | 69.698 | 13,763 |
| 2024-08-09 | 76.700 | 76.700 | 74.600 | 74.700 | 70.167 | 8,553 |
| 2024-08-08 | 74.900 | 76.300 | 73.400 | 75.000 | 70.449 | 17,729 |
| 2024-08-07 | 72.700 | 75.600 | 72.700 | 74.900 | 70.355 | 27,601 |
| 2024-08-06 | 73.400 | 75.600 | 71.400 | 72.600 | 68.195 | 27,151 |
| 2024-08-05 | 72.100 | 74.000 | 69.300 | 73.400 | 68.946 | 49,312 |
| 2024-08-02 | 74.700 | 76.000 | 73.300 | 74.100 | 69.604 | 30,231 |
| 2024-08-01 | 76.800 | 77.300 | 74.800 | 75.000 | 70.449 | 25,582 |
| 2024-07-31 | 78.100 | 78.100 | 76.600 | 76.700 | 72.046 | 21,020 |
| 2024-07-30 | 78.300 | 78.600 | 76.600 | 78.100 | 73.361 | 23,925 |
| 2024-07-29 | 78.200 | 78.700 | 76.000 | 78.300 | 73.549 | 21,580 |
| 2024-07-26 | 76.700 | 78.000 | 76.500 | 77.500 | 72.797 | 9,364 |
| 2024-07-25 | 77.600 | 77.600 | 74.500 | 76.700 | 72.046 | 25,079 |
| 2024-07-24 | 79.000 | 79.000 | 76.100 | 77.600 | 72.891 | 16,144 |
| 2024-07-23 | 75.200 | 78.500 | 75.200 | 78.000 | 73.267 | 20,294 |
| 2024-07-22 | 78.400 | 78.400 | 75.400 | 76.600 | 71.952 | 19,754 |
| 2024-07-19 | 79.000 | 79.000 | 75.000 | 76.600 | 71.952 | 27,509 |
| 2024-07-18 | 77.000 | 78.800 | 76.500 | 78.500 | 73.737 | 35,261 |
| 2024-07-17 | 79.300 | 79.300 | 75.100 | 75.900 | 71.294 | 51,135 |
| 2024-07-16 | 73.500 | 79.500 | 73.500 | 79.500 | 74.676 | 77,882 |
| 2024-07-15 | 72.300 | 74.300 | 72.000 | 73.100 | 68.664 | 17,946 |
| 2024-07-12 | 70.000 | 73.100 | 69.300 | 72.300 | 67.913 | 22,229 |
| 2024-07-11 | 69.100 | 70.000 | 68.300 | 70.000 | 65.752 | 17,041 |
| 2024-07-10 | 71.600 | 71.600 | 68.700 | 69.100 | 64.907 | 14,761 |
| 2024-07-09 | 69.500 | 71.400 | 69.000 | 69.800 | 65.565 | 17,381 |
| 2024-07-08 | 72.200 | 72.200 | 68.700 | 70.000 | 65.752 | 31,402 |
| 2024-07-05 | 69.500 | 72.600 | 68.500 | 72.200 | 67.819 | 70,730 |
| 2024-07-04 | 67.400 | 69.300 | 66.300 | 69.300 | 65.095 | 60,270 |
| 2024-07-03 | 67.600 | 68.100 | 66.100 | 67.400 | 63.310 | 35,971 |
| 2024-07-02 | 68.500 | 68.500 | 67.000 | 67.600 | 63.498 | 19,199 |
| 2024-07-01 | 68.000 | 69.300 | 67.200 | 68.500 | 64.343 | 44,423 |
| 2024-06-28 | 67.700 | 68.000 | 66.700 | 67.000 | 62.934 | 15,476 |
| 2024-06-27 | 66.600 | 68.000 | 65.400 | 67.600 | 63.498 | 15,021 |
| 2024-06-26 | 66.700 | 67.500 | 65.500 | 66.500 | 62.465 | 68,849 |
| 2024-06-25 | 67.500 | 67.600 | 66.000 | 66.700 | 62.653 | 29,900 |
| 2024-06-24 | 70.000 | 70.400 | 67.100 | 67.500 | 63.404 | 49,360 |
| 2024-06-20 | 69.600 | 70.700 | 69.100 | 70.400 | 66.128 | 16,789 |
| 2024-06-19 | 71.000 | 71.400 | 68.400 | 68.600 | 64.437 | 33,733 |
| 2024-06-18 | 70.600 | 71.600 | 70.000 | 70.900 | 66.598 | 14,998 |
| 2024-06-17 | 69.000 | 71.900 | 69.000 | 70.900 | 66.598 | 43,713 |
| 2024-06-14 | 70.500 | 71.200 | 68.100 | 69.000 | 64.813 | 43,099 |
| 2024-06-13 | 74.400 | 74.400 | 70.000 | 70.500 | 66.222 | 18,550 |
| 2024-06-12 | 71.800 | 72.000 | 70.800 | 71.500 | 67.161 | 44,426 |
| 2024-06-11 | 73.400 | 73.400 | 71.300 | 71.800 | 67.443 | 46,951 |
| 2024-06-10 | 73.000 | 74.000 | 72.600 | 73.400 | 68.946 | 14,902 |
| 2024-06-07 | 76.400 | 76.600 | 72.600 | 73.100 | 68.664 | 78,449 |
| 2024-06-05 | 72.300 | 77.800 | 72.300 | 76.400 | 71.764 | 56,663 |
| 2024-06-04 | 70.600 | 72.800 | 69.500 | 72.000 | 67.631 | 47,585 |
| 2024-06-03 | 71.000 | 73.900 | 70.400 | 70.600 | 66.316 | 70,874 |
| 2024-05-31 | 72.000 | 73.000 | 70.000 | 71.000 | 66.692 | 52,665 |
| 2024-05-30 | 72.100 | 73.800 | 71.600 | 71.900 | 67.537 | 35,133 |
| 2024-05-29 | 75.000 | 75.100 | 72.100 | 72.100 | 67.725 | 57,861 |
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.