Zinzino AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 76.400 | 77.700 | 73.500 | 75.600 | 71.013 | 44,442 |
| 2024-05-27 | 80.000 | 80.000 | 77.000 | 77.900 | 70.355 | 26,957 |
| 2024-05-24 | 78.600 | 80.000 | 77.600 | 79.900 | 72.161 | 27,947 |
| 2024-05-23 | 80.300 | 80.500 | 77.100 | 78.600 | 70.987 | 39,467 |
| 2024-05-22 | 80.700 | 80.900 | 76.900 | 80.300 | 72.523 | 76,047 |
| 2024-05-21 | 82.000 | 82.000 | 79.900 | 81.200 | 73.335 | 21,763 |
| 2024-05-20 | 82.200 | 82.300 | 81.000 | 82.300 | 74.329 | 11,981 |
| 2024-05-17 | 83.000 | 83.500 | 81.700 | 82.200 | 74.239 | 15,966 |
| 2024-05-16 | 82.600 | 83.500 | 81.000 | 83.000 | 74.961 | 19,663 |
| 2024-05-15 | 83.000 | 83.000 | 80.500 | 82.600 | 74.600 | 38,367 |
| 2024-05-14 | 83.500 | 83.500 | 80.300 | 82.000 | 74.058 | 50,780 |
| 2024-05-13 | 79.700 | 84.000 | 79.700 | 83.500 | 75.413 | 44,156 |
| 2024-05-10 | 81.500 | 82.200 | 78.900 | 79.500 | 71.800 | 42,452 |
| 2024-05-08 | 79.700 | 82.400 | 78.900 | 81.300 | 73.426 | 44,425 |
| 2024-05-07 | 79.100 | 80.600 | 77.600 | 79.700 | 71.981 | 41,722 |
| 2024-05-06 | 73.300 | 78.800 | 73.100 | 78.700 | 71.078 | 41,496 |
| 2024-05-03 | 72.100 | 73.300 | 70.700 | 73.300 | 66.201 | 27,004 |
| 2024-05-02 | 73.500 | 73.500 | 70.800 | 72.300 | 65.297 | 48,785 |
| 2024-04-30 | 73.100 | 73.700 | 73.000 | 73.700 | 66.562 | 5,353 |
| 2024-04-29 | 73.500 | 74.500 | 72.300 | 72.700 | 65.659 | 20,761 |
| 2024-04-26 | 71.000 | 73.800 | 70.900 | 73.800 | 66.652 | 19,538 |
| 2024-04-25 | 70.200 | 73.200 | 70.000 | 71.200 | 64.304 | 37,360 |
| 2024-04-24 | 69.900 | 70.400 | 68.600 | 70.300 | 63.491 | 46,132 |
| 2024-04-23 | 70.100 | 70.900 | 68.600 | 70.900 | 64.033 | 15,873 |
| 2024-04-22 | 68.600 | 70.300 | 68.600 | 70.100 | 63.311 | 34,562 |
| 2024-04-19 | 70.800 | 70.800 | 68.300 | 68.600 | 61.956 | 52,825 |
| 2024-04-18 | 71.500 | 71.500 | 70.100 | 70.800 | 63.943 | 23,144 |
| 2024-04-17 | 72.300 | 72.600 | 70.700 | 71.500 | 64.575 | 25,947 |
| 2024-04-16 | 72.900 | 72.900 | 70.200 | 72.300 | 65.297 | 60,813 |
| 2024-04-15 | 73.000 | 73.600 | 70.400 | 73.100 | 66.020 | 102,067 |
| 2024-04-12 | 75.800 | 77.500 | 73.400 | 73.500 | 66.381 | 36,790 |
| 2024-04-11 | 76.800 | 76.800 | 75.000 | 75.800 | 68.458 | 21,296 |
| 2024-04-10 | 74.500 | 76.900 | 74.000 | 76.200 | 68.820 | 39,150 |
| 2024-04-09 | 75.000 | 76.700 | 74.000 | 74.500 | 67.284 | 28,239 |
| 2024-04-08 | 74.300 | 76.100 | 72.400 | 75.800 | 68.458 | 48,277 |
| 2024-04-05 | 79.900 | 79.900 | 73.000 | 74.300 | 67.104 | 111,836 |
| 2024-04-04 | 77.000 | 80.800 | 75.000 | 80.500 | 72.703 | 93,446 |
| 2024-04-03 | 77.400 | 78.800 | 75.800 | 77.000 | 69.542 | 30,809 |
| 2024-04-02 | 76.200 | 77.600 | 74.500 | 77.400 | 69.903 | 53,181 |
| 2024-03-28 | 77.600 | 78.800 | 76.200 | 76.200 | 68.820 | 26,072 |
| 2024-03-27 | 78.400 | 79.200 | 76.600 | 77.600 | 70.084 | 54,866 |
| 2024-03-26 | 79.600 | 79.600 | 77.800 | 78.400 | 70.807 | 27,954 |
| 2024-03-25 | 79.200 | 81.000 | 78.400 | 79.400 | 71.710 | 15,798 |
| 2024-03-22 | 80.200 | 82.000 | 78.800 | 79.200 | 71.529 | 24,606 |
| 2024-03-21 | 81.200 | 82.400 | 79.400 | 80.200 | 72.432 | 42,693 |
| 2024-03-20 | 77.800 | 81.200 | 77.800 | 81.200 | 73.335 | 26,839 |
| 2024-03-19 | 77.600 | 79.400 | 77.600 | 78.200 | 70.626 | 14,434 |
| 2024-03-18 | 79.600 | 79.600 | 77.000 | 77.600 | 70.084 | 22,471 |
| 2024-03-15 | 79.000 | 80.200 | 76.200 | 79.600 | 71.890 | 62,879 |
| 2024-03-14 | 77.600 | 79.600 | 76.200 | 79.000 | 71.349 | 40,990 |
| 2024-03-13 | 77.600 | 80.200 | 77.000 | 77.600 | 70.084 | 60,641 |
| 2024-03-12 | 74.600 | 77.800 | 74.600 | 77.600 | 70.084 | 47,761 |
| 2024-03-11 | 76.000 | 76.600 | 73.600 | 74.600 | 67.375 | 63,314 |
| 2024-03-08 | 78.000 | 78.000 | 74.000 | 76.000 | 68.639 | 105,204 |
| 2024-03-07 | 79.800 | 82.200 | 77.400 | 78.400 | 70.807 | 91,126 |
| 2024-03-06 | 82.600 | 84.000 | 80.800 | 82.400 | 74.419 | 54,091 |
| 2024-03-05 | 80.000 | 85.000 | 79.200 | 82.600 | 74.600 | 133,356 |
| 2024-03-04 | 79.400 | 82.000 | 79.400 | 80.000 | 72.252 | 62,594 |
| 2024-03-01 | 80.600 | 82.000 | 77.000 | 81.600 | 73.697 | 101,193 |
| 2024-02-29 | 78.000 | 81.200 | 77.400 | 80.400 | 72.613 | 56,436 |
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.