Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	38.300	41.100	37.500	37.700	34.049	19,768
2023-09-07	40.500	41.300	38.000	38.300	34.591	24,664
2023-09-06	40.700	42.100	39.500	40.000	36.126	10,276
2023-09-05	42.200	42.700	40.100	40.700	36.758	17,183
2023-09-04	42.100	43.000	41.900	42.200	38.113	30,964
2023-09-01	41.000	43.000	41.000	42.100	38.022	31,774
2023-08-31	41.000	43.000	41.000	41.100	37.119	103,715
2023-08-30	39.300	40.200	37.400	37.400	33.778	33,889
2023-08-29	36.900	40.900	36.900	39.300	35.494	23,941
2023-08-28	36.100	39.000	35.500	36.900	33.326	40,411
2023-08-25	38.000	38.000	35.500	36.100	32.604	47,388
2023-08-24	37.800	38.000	36.700	37.500	33.868	13,319
2023-08-23	37.700	37.800	36.700	37.500	33.868	15,100
2023-08-22	37.400	37.900	36.500	37.800	34.139	8,802
2023-08-21	38.000	38.300	37.600	37.900	34.229	17,832
2023-08-18	38.000	38.200	37.200	37.900	34.229	32,157
2023-08-17	39.300	39.800	38.400	38.400	34.681	12,084
2023-08-16	39.200	39.200	37.200	38.600	34.861	18,867
2023-08-15	40.400	41.500	39.000	39.600	35.765	34,017
2023-08-14	41.800	41.800	39.500	40.700	36.758	15,390
2023-08-11	41.400	42.700	41.400	41.800	37.752	7,916
2023-08-10	41.400	43.000	41.400	41.800	37.752	14,374
2023-08-09	40.600	41.800	40.600	41.400	37.390	8,090
2023-08-08	43.900	43.900	41.500	41.500	37.481	22,025
2023-08-07	42.100	43.800	42.000	42.300	38.203	29,599
2023-08-04	42.500	42.500	41.900	42.100	38.022	6,080
2023-08-03	41.200	42.600	40.500	42.500	38.384	20,158
2023-08-02	40.800	41.200	40.600	41.200	37.210	1,684
2023-08-01	41.100	42.000	40.600	41.200	37.210	15,217
2023-07-31	41.400	41.900	41.100	41.100	37.119	4,010
2023-07-28	41.500	41.800	41.000	41.400	37.390	3,118
2023-07-27	41.000	41.900	40.200	41.900	37.842	5,086
2023-07-26	41.600	41.600	40.100	41.000	37.029	11,030
2023-07-25	41.500	42.000	41.400	41.600	37.571	13,082
2023-07-24	41.700	41.800	40.800	41.800	37.752	22,282
2023-07-21	42.100	42.100	41.500	41.700	37.661	1,865
2023-07-20	41.200	42.800	40.800	42.000	37.932	6,996
2023-07-19	41.600	41.600	40.400	41.600	37.571	8,247
2023-07-18	42.000	42.000	41.000	41.600	37.571	4,791
2023-07-17	42.400	42.900	42.000	42.000	37.932	2,157
2023-07-14	42.900	43.000	41.100	42.400	38.293	6,295
2023-07-13	44.000	44.000	42.500	42.700	38.564	13,620
2023-07-12	44.400	44.400	43.600	44.100	39.829	6,053
2023-07-11	43.100	44.100	42.900	44.100	39.829	8,874
2023-07-10	43.900	44.700	43.000	43.600	39.377	2,044
2023-07-07	44.200	44.200	42.700	43.900	39.648	9,295
2023-07-06	44.700	45.400	44.000	44.700	40.371	8,204
2023-07-05	43.500	44.700	42.400	44.700	40.371	18,011
2023-07-04	45.500	45.500	43.400	44.000	39.738	9,070
2023-07-03	45.200	46.200	44.900	45.500	41.093	12,036
2023-06-30	43.200	45.200	43.200	45.200	40.822	13,626
2023-06-29	43.500	44.500	43.200	43.700	39.467	12,182
2023-06-28	43.300	44.500	43.300	43.500	39.287	13,032
2023-06-27	43.700	43.800	43.300	43.500	39.287	2,747
2023-06-26	43.700	44.000	42.000	43.900	39.648	16,284
2023-06-22	44.900	44.900	43.300	44.200	39.919	7,086
2023-06-21	44.700	44.900	43.200	43.200	39.016	8,656
2023-06-20	44.600	45.500	44.000	44.700	40.371	8,378
2023-06-19	45.000	46.500	44.500	44.500	40.190	18,287
2023-06-16	45.200	45.500	43.000	44.100	39.829	22,980

← NewerPage 14 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.