Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	42.550	42.550	40.100	40.350	35.025	9,936
2023-03-15	42.900	44.150	41.500	42.550	36.934	20,916
2023-03-14	42.750	43.800	41.350	42.850	37.195	25,370
2023-03-13	45.950	45.950	40.400	42.800	37.151	62,139
2023-03-10	48.000	48.000	45.250	46.800	40.624	31,696
2023-03-09	47.000	49.750	45.000	48.050	41.709	43,242
2023-03-08	45.900	49.350	44.200	46.900	40.710	37,630
2023-03-07	44.350	45.750	42.500	43.400	37.672	41,529
2023-03-06	39.400	45.000	39.400	44.350	38.497	53,384
2023-03-03	38.500	39.850	37.050	39.400	34.200	24,628
2023-03-02	38.700	38.900	38.000	38.450	33.376	11,795
2023-03-01	39.600	39.600	36.000	38.700	33.593	18,162
2023-02-28	33.250	39.950	33.000	38.900	33.766	53,988
2023-02-27	32.950	33.000	31.300	33.000	28.645	18,848
2023-02-24	32.750	33.000	31.250	32.300	28.037	16,442
2023-02-23	32.250	32.950	32.000	32.750	28.428	3,452
2023-02-22	32.600	33.000	31.700	32.950	28.601	17,807
2023-02-21	34.050	34.050	31.250	33.400	28.992	26,407
2023-02-20	33.600	34.250	33.600	34.050	29.556	8,828
2023-02-17	33.900	34.500	33.500	33.600	29.166	14,624
2023-02-16	33.900	33.900	33.000	33.850	29.383	6,077
2023-02-15	33.800	33.800	33.050	33.600	29.166	9,607
2023-02-14	33.550	33.800	33.100	33.700	29.252	12,701
2023-02-13	33.500	33.950	32.500	33.850	29.383	26,843
2023-02-10	32.900	34.000	30.050	33.500	29.079	39,031
2023-02-09	33.200	33.500	32.350	32.950	28.601	15,124
2023-02-08	31.500	33.150	31.500	33.150	28.775	31,148
2023-02-07	31.050	32.000	30.900	31.350	27.213	46,589
2023-02-06	30.000	31.900	29.900	30.150	26.171	23,938
2023-02-03	28.150	30.000	27.450	29.900	25.954	74,566
2023-02-02	27.600	28.500	27.300	28.150	24.435	28,602
2023-02-01	27.500	27.850	27.250	27.550	23.914	9,427
2023-01-31	27.500	28.450	26.900	27.700	24.044	13,148
2023-01-30	28.300	28.300	27.400	27.700	24.044	8,711
2023-01-27	28.200	28.400	27.000	28.300	24.565	27,462
2023-01-26	28.100	28.350	27.700	28.200	24.478	23,050
2023-01-25	27.500	28.400	27.450	28.050	24.348	27,453
2023-01-24	27.450	27.600	27.150	27.400	23.784	18,217
2023-01-23	27.000	27.500	26.600	27.450	23.827	19,739
2023-01-20	26.350	27.000	26.250	26.900	23.350	6,779
2023-01-19	27.050	27.050	26.250	26.350	22.872	7,603
2023-01-18	27.150	27.150	26.000	26.050	22.612	22,699
2023-01-17	26.300	27.050	26.300	26.750	23.220	16,008
2023-01-16	26.850	27.150	26.000	26.300	22.829	21,450
2023-01-13	27.000	27.250	26.400	26.850	23.306	14,031
2023-01-12	26.650	27.300	26.200	27.000	23.437	13,244
2023-01-11	27.000	27.400	25.900	26.650	23.133	17,382
2023-01-10	27.500	27.500	24.800	26.500	23.003	37,271
2023-01-09	27.000	27.400	26.500	27.400	23.784	9,491
2023-01-05	27.550	27.550	26.100	26.450	22.959	19,987
2023-01-04	26.800	27.750	25.900	27.000	23.437	38,623
2023-01-03	26.650	27.850	26.500	27.800	24.131	37,771
2023-01-02	25.900	26.650	25.200	26.650	23.133	35,034
2022-12-30	25.000	25.850	24.300	25.850	22.438	35,500
2022-12-29	25.000	25.350	24.750	25.250	21.918	9,669
2022-12-28	25.800	26.400	24.900	25.650	22.265	19,275
2022-12-27	26.900	26.950	25.250	25.600	22.221	8,051
2022-12-23	26.700	26.950	26.100	26.950	23.393	12,657
2022-12-22	26.000	26.800	25.500	26.800	23.263	3,370
2022-12-21	25.500	26.000	25.050	26.000	22.569	15,008

← NewerPage 16 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.