Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	45.500	45.800	44.700	45.800	41.364	7,124
2023-06-14	44.300	45.400	43.500	45.400	41.003	12,820
2023-06-13	43.900	45.600	43.700	44.400	40.100	20,495
2023-06-12	41.800	45.900	41.800	43.900	39.648	31,745
2023-06-09	47.900	47.900	38.000	41.500	37.481	306,181
2023-06-08	46.300	48.600	46.300	47.200	42.629	37,612
2023-06-07	46.300	46.300	45.500	46.300	41.816	12,761
2023-06-05	47.000	47.000	45.700	46.300	41.816	29,307
2023-06-02	45.500	47.000	44.500	47.000	42.448	29,240
2023-06-01	44.800	46.000	44.700	45.900	41.454	18,498
2023-05-31	44.700	45.000	43.900	45.000	39.061	17,285
2023-05-30	45.200	45.900	44.100	44.800	38.887	27,634
2023-05-29	44.500	45.100	43.400	44.800	38.887	16,689
2023-05-26	43.100	44.500	42.600	44.500	38.627	18,668
2023-05-25	43.100	43.200	42.600	43.100	37.412	22,114
2023-05-24	43.100	44.500	42.800	43.200	37.499	14,125
2023-05-23	43.000	44.900	42.600	44.000	38.193	33,809
2023-05-22	44.000	44.000	42.900	43.300	37.585	35,807
2023-05-19	43.900	44.500	43.000	44.300	38.453	11,978
2023-05-17	43.900	43.900	42.900	43.900	38.106	3,397
2023-05-16	43.900	44.800	42.900	44.400	38.540	11,186
2023-05-15	42.600	45.900	42.600	43.800	38.019	17,526
2023-05-12	43.000	46.700	41.500	42.500	36.891	62,740
2023-05-11	43.600	43.700	41.900	41.900	36.370	18,622
2023-05-10	43.900	43.900	42.500	43.300	37.585	26,191
2023-05-09	43.500	44.200	42.200	43.900	38.106	48,424
2023-05-08	40.500	44.800	40.500	43.500	37.759	56,917
2023-05-05	40.100	40.500	39.900	40.500	35.155	15,158
2023-05-04	42.000	42.600	39.600	40.000	34.721	43,690
2023-05-03	42.800	43.000	41.400	42.000	36.457	41,281
2023-05-02	44.000	45.000	42.500	42.500	36.891	31,409
2023-04-28	43.200	44.800	43.200	44.000	38.193	10,601
2023-04-27	42.000	43.900	42.000	43.200	37.499	12,516
2023-04-26	46.900	46.900	40.000	42.000	36.457	77,447
2023-04-25	43.300	43.300	41.400	42.000	36.457	19,644
2023-04-24	44.800	45.000	43.100	43.300	37.585	17,222
2023-04-21	45.500	45.900	43.100	44.900	38.974	23,801
2023-04-20	45.600	45.600	44.000	45.400	39.408	3,473
2023-04-19	45.100	45.600	44.200	45.600	39.582	6,065
2023-04-18	45.200	46.800	44.000	45.200	39.235	6,220
2023-04-17	42.000	46.900	41.000	45.100	39.148	14,859
2023-04-14	43.500	43.500	41.700	42.800	37.151	8,890
2023-04-13	44.000	44.000	43.000	43.600	37.846	6,770
2023-04-12	45.700	46.800	43.800	44.000	38.193	16,649
2023-04-11	46.800	46.800	42.100	45.700	39.669	10,095
2023-04-06	46.900	47.000	43.700	46.900	40.710	7,654
2023-04-05	48.000	50.000	45.000	46.400	40.276	27,447
2023-04-04	46.100	49.800	46.100	47.600	41.318	17,861
2023-04-03	43.800	46.400	43.500	46.100	40.016	16,562
2023-03-31	43.000	43.950	43.000	43.850	38.063	13,491
2023-03-30	44.000	44.000	42.100	42.800	37.151	11,812
2023-03-29	44.000	44.000	42.000	43.400	37.672	7,512
2023-03-28	43.000	44.950	42.500	43.150	37.455	10,172
2023-03-27	40.850	44.700	40.850	42.150	36.587	9,601
2023-03-24	41.300	41.950	39.000	40.800	35.415	10,724
2023-03-23	40.500	41.650	40.150	41.250	35.806	5,614
2023-03-22	41.350	41.400	40.500	40.550	35.198	6,075
2023-03-21	41.650	41.700	40.800	41.500	36.023	7,232
2023-03-20	42.000	43.650	40.550	41.700	36.197	35,909
2023-03-17	41.750	41.800	40.600	41.800	36.283	17,539

← NewerPage 15 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.