Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	25.600	25.600	24.650	24.950	21.657	23,418
2022-12-19	26.850	26.850	25.000	25.600	22.221	28,747
2022-12-16	27.200	27.200	26.500	26.850	23.306	2,763
2022-12-15	27.000	27.250	26.400	27.200	23.610	20,604
2022-12-14	27.350	27.350	26.800	27.250	23.654	969
2022-12-13	26.650	27.600	26.550	27.350	23.740	10,717
2022-12-12	26.600	27.000	26.150	26.650	23.133	5,362
2022-12-09	26.800	27.100	26.550	26.900	23.350	6,815
2022-12-08	26.550	26.950	26.500	26.800	23.263	13,354
2022-12-07	27.100	27.550	26.600	26.950	23.393	22,151
2022-12-06	27.350	27.800	27.000	27.250	23.654	7,169
2022-12-05	27.400	28.000	27.400	27.800	24.131	71,812
2022-12-02	26.750	27.500	26.600	27.400	23.784	6,233
2022-12-01	26.700	27.000	26.300	26.800	23.263	18,469
2022-11-30	26.650	26.700	26.500	26.700	23.176	8,836
2022-11-29	25.900	27.000	25.900	26.300	22.829	15,407
2022-11-28	26.200	27.950	25.800	27.000	23.437	8,819
2022-11-25	27.000	27.000	26.200	26.300	22.829	2,986
2022-11-24	27.000	27.000	26.200	26.550	23.046	4,848
2022-11-23	26.600	26.900	26.100	26.900	23.350	6,742
2022-11-22	27.600	27.600	26.250	26.800	23.263	8,447
2022-11-21	27.750	27.750	26.000	27.150	23.567	39,433
2022-11-18	27.850	27.850	26.500	27.000	23.437	9,302
2022-11-17	26.700	27.850	26.500	26.600	23.089	6,447
2022-11-16	28.500	28.500	26.500	26.700	23.176	38,842
2022-11-15	27.400	28.800	27.000	28.500	24.739	61,284
2022-11-14	27.500	27.500	26.550	27.400	23.784	11,181
2022-11-11	27.450	27.500	26.150	27.500	23.871	7,810
2022-11-10	27.000	27.450	26.000	27.450	23.827	9,088
2022-11-09	27.250	27.250	26.550	27.000	23.437	3,228
2022-11-08	27.250	27.700	27.000	27.250	23.654	18,365
2022-11-07	27.950	28.250	26.600	27.250	23.654	18,791
2022-11-04	28.250	28.250	28.250	28.250	24.522	112
2022-11-03	28.700	28.850	27.500	27.950	24.261	13,362
2022-11-02	28.700	28.700	28.300	28.300	24.565	3,406
2022-11-01	28.000	28.500	27.950	28.500	24.739	16,189
2022-10-31	27.950	28.800	27.950	28.000	24.305	998
2022-10-28	27.500	27.950	27.000	27.950	24.261	3,722
2022-10-27	28.300	28.500	27.500	27.850	24.174	6,845
2022-10-26	28.150	28.900	28.150	28.400	24.652	1,674
2022-10-25	28.950	28.950	28.000	28.950	25.129	20,608
2022-10-24	29.000	29.000	28.000	28.500	24.739	1,563
2022-10-21	28.750	29.300	27.950	29.100	25.260	710
2022-10-20	29.400	29.450	27.950	28.750	24.956	4,546
2022-10-19	28.700	28.800	28.000	28.000	24.305	9,750
2022-10-18	28.800	29.400	28.000	28.700	24.912	17,039
2022-10-17	28.300	28.800	28.000	28.800	24.999	5,399
2022-10-14	28.950	28.950	27.900	28.850	25.043	16,325
2022-10-13	27.000	28.000	27.000	28.000	24.305	12,078
2022-10-12	27.600	28.800	26.500	27.950	24.261	22,030
2022-10-11	29.550	29.550	26.550	27.600	23.957	21,938
2022-10-10	29.000	29.000	27.200	27.550	23.914	10,421
2022-10-07	29.500	29.500	26.500	26.500	23.003	33,764
2022-10-06	28.000	29.300	27.150	29.250	25.390	17,790
2022-10-05	27.900	28.500	27.000	27.900	24.218	37,247
2022-10-04	26.300	27.950	26.300	27.800	24.131	9,707
2022-10-03	25.000	28.400	25.000	26.300	22.829	32,977
2022-09-30	26.000	27.450	25.200	26.000	22.569	12,243
2022-09-29	26.150	26.700	25.200	25.800	22.395	8,609
2022-09-28	26.800	26.800	24.000	25.500	22.135	36,123

← NewerPage 17 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.