Zinzino AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	80.400	82.600	74.800	78.000	70.445	128,822
2024-02-27	84.000	84.800	78.800	80.200	72.432	146,318
2024-02-26	81.000	83.600	76.600	83.000	74.961	137,969
2024-02-23	80.800	84.800	80.000	80.000	72.252	54,994
2024-02-22	80.200	82.000	79.000	80.800	72.974	38,130
2024-02-21	80.200	81.600	78.200	80.600	72.794	29,877
2024-02-20	79.200	82.200	78.600	80.200	72.432	61,749
2024-02-19	81.000	81.800	77.000	79.200	71.529	66,073
2024-02-16	84.000	84.400	80.000	81.000	73.155	40,794
2024-02-15	84.600	85.800	82.200	82.600	74.600	73,887
2024-02-14	83.000	85.000	82.000	84.600	76.406	56,218
2024-02-13	82.000	83.000	81.400	82.800	74.780	61,681
2024-02-12	78.600	83.400	77.800	81.600	73.697	87,932
2024-02-09	82.000	82.000	78.000	78.600	70.987	95,227
2024-02-08	78.800	82.800	78.800	82.000	74.058	101,898
2024-02-07	78.800	79.800	77.200	78.800	71.168	52,309
2024-02-06	73.800	79.600	73.000	78.800	71.168	95,679
2024-02-05	74.200	74.800	72.000	74.200	67.013	45,866
2024-02-02	74.600	75.000	73.000	74.200	67.013	44,451
2024-02-01	72.600	74.400	71.800	74.200	67.013	55,145
2024-01-31	70.000	73.400	69.400	72.600	65.568	77,710
2024-01-30	71.400	72.400	70.000	70.600	63.762	35,342
2024-01-29	70.000	73.000	69.600	71.200	64.304	56,476
2024-01-26	71.000	71.000	69.200	69.800	63.040	16,894
2024-01-25	71.400	71.600	70.000	71.000	64.123	30,136
2024-01-24	69.600	72.000	69.000	71.400	64.485	56,120
2024-01-23	68.600	70.000	67.800	69.600	62.859	50,377
2024-01-22	67.200	69.600	67.200	69.000	62.317	38,815
2024-01-19	67.800	68.600	66.200	67.200	60.691	40,865
2024-01-18	66.600	68.800	65.200	68.000	61.414	38,336
2024-01-17	64.200	67.200	62.600	66.600	60.150	68,328
2024-01-16	64.800	65.600	63.400	64.400	58.163	39,943
2024-01-15	69.000	69.000	65.400	65.400	59.066	65,107
2024-01-12	68.600	69.600	67.400	69.000	62.317	53,541
2024-01-11	69.400	70.800	68.200	69.000	62.317	59,779
2024-01-10	67.600	70.400	67.600	68.600	61.956	98,515
2024-01-09	67.400	68.600	65.600	67.600	61.053	73,284
2024-01-08	63.200	67.400	63.200	67.200	60.691	88,294
2024-01-05	66.400	68.000	62.400	63.200	57.079	62,345
2024-01-04	62.200	68.000	61.400	67.000	60.511	70,377
2024-01-03	62.000	62.200	60.000	62.200	56.176	70,736
2024-01-02	59.600	62.200	58.400	62.000	55.995	52,085
2023-12-29	57.600	60.000	56.400	59.600	53.828	60,874
2023-12-28	59.000	59.000	57.800	57.800	52.202	15,448
2023-12-27	60.200	61.000	58.400	59.000	53.286	45,424
2023-12-22	60.600	61.000	60.000	60.200	54.369	30,263
2023-12-21	60.400	61.400	59.600	60.800	54.911	45,995
2023-12-20	59.600	63.000	59.600	61.800	55.814	40,227
2023-12-19	59.800	62.000	58.800	59.600	53.828	68,194
2023-12-18	59.000	60.600	58.600	59.800	54.008	34,393
2023-12-15	58.800	59.800	58.600	59.000	53.286	15,740
2023-12-14	58.400	60.000	57.400	58.600	52.924	56,906
2023-12-13	56.000	58.400	55.000	58.400	52.744	33,747
2023-12-12	59.800	59.800	57.000	58.000	52.382	19,726
2023-12-11	60.000	60.000	59.000	59.800	54.008	21,530
2023-12-08	58.400	60.800	58.200	60.800	54.911	76,831
2023-12-07	57.800	59.800	57.400	58.400	52.744	16,450
2023-12-06	58.600	60.000	57.200	59.600	53.828	95,864
2023-12-05	54.800	59.000	54.800	58.600	52.924	82,083
2023-12-04	56.800	56.800	54.400	55.800	50.396	38,535

← NewerPage 12 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.