Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	33.550	35.300	33.550	35.000	30.381	4,440
2022-07-05	34.500	35.000	33.300	33.300	28.905	11,138
2022-07-04	35.450	35.450	34.350	34.400	29.860	3,424
2022-07-01	34.500	34.500	33.900	34.350	29.817	1,166
2022-06-30	34.950	34.950	34.600	34.600	30.034	936
2022-06-29	35.400	35.400	34.950	34.950	30.337	296
2022-06-28	35.300	36.000	33.850	35.400	30.728	33,255
2022-06-27	34.500	36.000	33.300	35.000	30.381	21,092
2022-06-23	35.300	36.750	34.150	34.500	29.947	8,265
2022-06-22	36.800	36.800	34.450	35.300	30.641	18,232
2022-06-21	34.650	36.800	34.050	35.000	30.381	5,809
2022-06-20	34.000	35.000	33.300	34.650	30.077	4,247
2022-06-17	33.800	35.000	33.800	35.000	30.381	18,493
2022-06-16	34.700	36.450	33.450	33.800	29.339	12,320
2022-06-15	35.050	36.950	33.600	34.650	30.077	22,413
2022-06-14	37.000	37.950	35.600	36.350	31.553	5,891
2022-06-13	39.000	39.000	36.000	36.450	31.639	25,127
2022-06-10	37.700	38.550	37.000	38.500	33.419	3,976
2022-06-09	38.350	38.400	37.000	37.700	32.725	10,992
2022-06-08	38.100	39.900	37.900	38.350	33.289	23,109
2022-06-07	38.200	38.550	37.500	38.100	33.072	6,534
2022-06-03	38.950	38.950	37.600	38.200	33.159	13,937
2022-06-02	39.150	39.150	38.000	38.950	33.810	9,632
2022-06-01	38.200	39.200	38.050	39.150	33.983	22,761
2022-05-31	39.000	40.000	39.000	39.950	32.942	17,216
2022-05-30	40.000	40.100	38.350	38.900	32.076	8,733
2022-05-27	38.000	39.950	38.000	39.900	32.900	12,208
2022-05-25	38.500	38.950	37.500	38.000	31.334	5,383
2022-05-24	38.900	38.950	38.500	38.500	31.746	3,647
2022-05-23	37.300	38.850	37.300	38.800	31.993	11,945
2022-05-20	39.500	39.950	38.550	38.900	32.076	6,495
2022-05-19	39.700	40.000	38.350	39.500	32.570	16,408
2022-05-18	40.300	40.300	39.200	39.700	32.735	8,280
2022-05-17	41.450	41.450	39.000	39.000	32.158	10,501
2022-05-16	40.400	40.400	37.650	38.700	31.911	16,670
2022-05-13	38.000	41.250	37.050	40.300	33.230	8,885
2022-05-12	40.000	41.900	38.500	38.500	31.746	7,481
2022-05-11	39.800	39.800	38.000	39.700	32.735	4,758
2022-05-10	40.350	41.900	38.050	39.900	32.900	14,429
2022-05-09	41.250	42.250	40.350	40.350	33.271	29,370
2022-05-06	41.200	43.000	41.000	41.250	34.013	5,956
2022-05-05	43.000	43.000	40.900	41.150	33.931	5,698
2022-05-04	41.600	43.000	40.800	41.000	33.807	11,586
2022-05-03	43.850	43.900	41.200	41.600	34.302	38,071
2022-05-02	43.650	45.650	42.000	43.850	36.157	14,711
2022-04-29	44.800	46.950	42.000	43.650	35.992	10,843
2022-04-28	44.850	44.850	41.500	42.950	35.415	13,588
2022-04-27	45.500	47.950	43.500	44.850	36.982	8,322
2022-04-26	46.600	47.200	45.500	45.500	37.518	20,518
2022-04-25	46.800	48.950	45.550	46.000	37.930	12,947
2022-04-22	46.500	47.000	45.050	46.800	38.590	3,129
2022-04-21	45.500	47.950	44.100	46.500	38.342	9,586
2022-04-20	48.000	48.000	45.500	45.500	37.518	8,406
2022-04-19	44.150	47.950	44.150	46.300	38.178	18,124
2022-04-14	47.000	47.950	45.150	47.700	39.332	4,265
2022-04-13	46.000	47.950	45.050	46.450	38.301	16,857
2022-04-12	43.400	46.000	43.000	45.950	37.889	19,431
2022-04-11	43.950	44.800	43.000	43.400	35.786	18,813
2022-04-08	43.950	44.000	42.600	43.950	36.240	13,223
2022-04-07	45.200	45.200	41.950	43.000	35.456	33,331

← NewerPage 19 of 22 · 1,262 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.