Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	27.500	27.500	25.950	26.800	23.263	18,383
2022-09-26	28.050	28.750	27.000	27.400	23.784	17,069
2022-09-23	28.950	28.950	25.050	27.050	23.480	5,524
2022-09-22	28.950	28.950	25.400	27.300	23.697	27,398
2022-09-21	28.950	28.950	27.950	28.000	24.305	8,641
2022-09-20	28.400	29.450	28.200	28.950	25.129	11,294
2022-09-19	29.550	29.550	28.050	28.400	24.652	14,597
2022-09-16	29.150	29.550	28.400	29.550	25.650	16,981
2022-09-15	28.700	29.900	28.550	29.700	25.780	4,136
2022-09-14	28.700	28.700	28.000	28.400	24.652	14,738
2022-09-13	28.550	29.750	28.250	28.700	24.912	7,870
2022-09-12	28.200	29.000	28.200	28.500	24.739	13,687
2022-09-09	28.700	28.700	28.150	28.150	24.435	3,624
2022-09-08	28.550	28.700	28.000	28.400	24.652	7,456
2022-09-07	28.850	28.850	28.050	28.800	24.999	10,309
2022-09-06	29.950	29.950	28.400	28.850	25.043	11,252
2022-09-05	30.050	30.050	27.000	29.950	25.997	35,674
2022-09-02	29.750	30.050	29.750	30.000	26.041	20,649
2022-09-01	30.000	30.450	29.500	29.700	25.780	13,457
2022-08-31	30.100	31.050	30.100	30.800	26.735	885
2022-08-30	30.200	30.750	30.000	30.700	26.648	15,268
2022-08-29	30.100	30.850	29.750	30.050	26.084	31,370
2022-08-26	32.500	33.650	30.150	31.000	26.909	20,065
2022-08-25	32.000	33.750	32.000	32.950	28.601	8,953
2022-08-24	32.000	33.850	31.200	31.200	27.082	24,434
2022-08-23	34.000	34.000	32.500	32.550	28.254	8,278
2022-08-22	33.500	34.100	33.500	34.000	29.513	12,559
2022-08-19	35.250	35.250	33.950	34.100	29.600	15,776
2022-08-18	35.350	35.600	34.550	35.250	30.598	3,857
2022-08-17	35.800	35.800	34.950	35.300	30.641	3,307
2022-08-16	35.350	35.350	34.300	34.950	30.337	4,169
2022-08-15	34.900	35.900	34.450	35.350	30.685	8,627
2022-08-12	35.400	35.700	33.650	34.900	30.294	12,945
2022-08-11	34.000	35.550	34.000	35.400	30.728	11,499
2022-08-10	35.000	35.000	33.700	34.050	29.556	4,198
2022-08-09	34.950	35.300	34.250	35.000	30.381	9,820
2022-08-08	34.900	35.000	33.950	34.300	29.773	8,143
2022-08-05	35.950	35.950	34.050	34.900	30.294	583
2022-08-04	35.000	36.450	32.800	34.000	29.513	45,912
2022-08-03	35.850	36.950	34.050	34.950	30.337	10,083
2022-08-02	35.100	35.850	35.100	35.200	30.554	10,629
2022-08-01	36.000	36.050	35.050	35.850	31.119	20,212
2022-07-29	35.000	38.000	35.000	35.000	30.381	27,960
2022-07-28	34.000	35.400	32.200	35.000	30.381	45,848
2022-07-27	33.900	34.000	33.200	33.950	29.469	9,288
2022-07-26	32.900	33.900	32.800	33.900	29.426	5,444
2022-07-25	32.400	32.900	31.050	32.900	28.558	8,739
2022-07-22	31.100	32.450	31.000	32.400	28.124	6,929
2022-07-21	30.000	31.100	29.500	30.600	26.562	15,074
2022-07-20	29.100	31.150	29.100	31.100	26.996	8,136
2022-07-19	30.950	31.000	29.900	30.450	26.431	5,363
2022-07-18	30.600	31.000	28.500	30.800	26.735	50,163
2022-07-15	31.500	31.500	30.000	30.700	26.648	32,488
2022-07-14	33.800	33.800	31.500	31.500	27.343	10,000
2022-07-13	33.000	33.950	32.000	32.300	28.037	7,115
2022-07-12	32.850	33.700	32.250	33.350	28.949	6,771
2022-07-11	34.000	34.000	31.950	32.850	28.515	18,396
2022-07-08	34.000	34.000	33.500	34.000	29.513	6,187
2022-07-07	35.000	35.000	33.300	33.800	29.339	16,257
2022-07-06	33.550	35.300	33.550	35.000	30.381	4,440

← NewerPage 18 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.