Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	55.200	57.000	54.600	56.800	51.299	15,972
2023-11-30	54.000	55.800	53.000	55.800	50.396	25,057
2023-11-29	53.200	55.200	52.000	54.200	48.951	35,009
2023-11-28	53.400	53.400	52.000	53.200	48.047	23,393
2023-11-27	54.600	55.600	52.800	53.000	47.867	26,714
2023-11-24	54.800	54.800	53.200	54.600	49.312	19,349
2023-11-23	56.400	56.400	54.200	54.800	49.492	36,784
2023-11-22	55.000	57.400	55.000	56.400	50.937	12,881
2023-11-21	56.000	56.000	53.800	55.000	49.673	16,687
2023-11-20	52.000	57.000	51.200	56.000	50.576	84,401
2023-11-17	52.600	53.800	50.600	51.800	46.783	52,697
2023-11-16	50.000	55.000	50.000	53.000	47.867	145,743
2023-11-15	45.300	48.200	44.700	48.200	43.532	63,400
2023-11-14	45.000	45.100	44.200	45.000	40.642	25,807
2023-11-13	44.800	45.400	44.000	45.000	40.642	20,176
2023-11-10	45.100	45.600	44.500	44.800	40.461	20,133
2023-11-09	43.400	46.000	43.400	45.600	41.183	30,990
2023-11-08	42.900	43.900	42.600	43.400	39.197	37,028
2023-11-07	42.900	43.000	42.500	42.900	38.745	9,062
2023-11-06	41.600	42.900	41.600	42.900	38.745	38,350
2023-11-03	40.200	42.400	40.100	41.700	37.661	33,592
2023-11-02	40.100	40.500	39.800	40.500	36.577	12,092
2023-11-01	39.500	40.500	39.500	40.500	36.577	6,141
2023-10-31	39.000	39.900	39.000	39.500	35.674	796
2023-10-30	39.000	40.000	38.600	38.900	35.132	16,620
2023-10-27	39.200	39.600	38.900	39.000	35.223	12,461
2023-10-26	39.500	39.900	38.700	39.100	35.313	7,702
2023-10-25	39.900	40.000	39.000	40.000	36.126	3,225
2023-10-24	39.500	40.500	38.600	39.900	36.036	5,604
2023-10-23	39.000	40.000	39.000	39.500	35.674	7,612
2023-10-20	39.200	40.600	39.200	39.400	35.584	5,006
2023-10-19	39.100	40.500	38.500	40.100	36.216	12,032
2023-10-18	39.300	39.900	39.000	39.100	35.313	8,480
2023-10-17	39.600	40.300	38.800	39.700	35.855	3,397
2023-10-16	40.200	40.400	39.500	39.600	35.765	26,735
2023-10-13	40.000	40.100	38.900	40.100	36.216	10,931
2023-10-12	39.000	40.000	39.000	39.400	35.584	7,237
2023-10-11	38.800	39.300	37.500	38.800	35.042	20,222
2023-10-10	39.100	39.500	38.600	38.800	35.042	21,962
2023-10-09	39.600	40.000	39.000	39.000	35.223	5,896
2023-10-06	39.400	40.000	39.000	39.600	35.765	19,917
2023-10-05	40.400	40.400	39.200	39.400	35.584	11,907
2023-10-04	39.900	40.700	39.000	40.400	36.487	23,443
2023-10-03	40.200	40.500	39.300	39.900	36.036	37,838
2023-10-02	39.700	40.500	39.000	40.200	36.306	66,368
2023-09-29	40.900	40.900	39.500	39.600	35.765	9,702
2023-09-28	39.500	39.700	38.700	39.100	35.313	6,485
2023-09-27	41.200	41.200	39.200	39.500	35.674	13,761
2023-09-26	38.700	41.500	38.300	41.300	37.300	39,577
2023-09-25	39.700	39.700	38.100	38.700	34.952	12,939
2023-09-22	38.700	39.900	38.700	39.700	35.855	4,015
2023-09-21	40.000	40.000	38.700	38.700	34.952	18,923
2023-09-20	38.900	39.600	38.000	38.200	34.500	21,179
2023-09-19	39.900	39.900	38.300	38.900	35.132	13,526
2023-09-18	39.700	40.400	39.700	40.000	36.126	13,484
2023-09-15	39.300	40.000	38.800	39.700	35.855	16,721
2023-09-14	39.700	40.200	38.700	39.300	35.494	14,621
2023-09-13	38.300	39.100	38.100	39.100	35.313	15,803
2023-09-12	37.000	39.000	37.000	38.300	34.591	20,954
2023-09-11	37.700	38.300	36.400	37.000	33.416	17,759

← NewerPage 13 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.