Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	128.20	132.60	128.00	129.10	129.10	46,443
2026-07-24	127.00	129.80	125.80	129.20	129.20	29,716
2026-07-23	128.90	129.60	125.30	127.00	127.00	29,072
2026-07-22	125.40	128.40	124.00	126.80	126.80	27,439
2026-07-21	122.90	125.90	121.80	124.80	124.80	18,318
2026-07-20	127.00	128.00	122.90	123.00	123.00	70,141
2026-07-17	128.90	129.00	126.00	126.60	126.60	32,896
2026-07-16	128.80	132.00	128.00	130.00	130.00	28,280
2026-07-15	126.40	129.40	124.70	128.10	128.10	28,160
2026-07-14	128.00	130.90	125.00	126.20	126.20	53,050
2026-07-13	133.30	134.70	128.00	128.00	128.00	45,465
2026-07-10	134.10	135.60	133.00	133.10	133.10	9,471
2026-07-09	133.90	135.90	132.80	133.90	133.90	16,754
2026-07-08	136.30	139.90	132.80	133.70	133.70	35,757
2026-07-07	139.90	140.20	136.30	137.20	137.20	26,931
2026-07-06	140.90	142.00	137.60	139.60	139.60	25,064
2026-07-03	139.60	142.90	131.50	141.00	141.00	85,450
2026-07-02	137.40	141.90	137.20	138.90	138.90	44,339
2026-07-01	133.80	138.90	131.80	138.60	138.60	28,707
2026-06-30	133.70	135.60	131.50	133.70	133.70	32,015
2026-06-29	133.10	133.50	131.20	132.90	132.90	22,793
2026-06-26	133.70	133.80	130.10	133.20	133.20	38,303
2026-06-25	137.00	137.00	132.00	133.70	133.70	33,924
2026-06-24	135.70	137.00	133.40	134.40	134.40	67,116
2026-06-23	133.40	137.90	133.40	134.60	134.60	47,058
2026-06-22	134.90	141.00	132.40	132.80	132.80	86,782
2026-06-18	137.30	138.50	135.20	135.40	135.40	19,706
2026-06-17	135.80	140.00	135.00	137.50	137.50	38,858
2026-06-16	140.00	142.00	135.00	135.80	135.80	57,097
2026-06-15	141.00	144.50	139.10	139.80	139.80	48,343
2026-06-12	139.10	141.00	138.00	139.90	139.90	47,117
2026-06-11	136.10	140.90	136.10	139.20	139.20	40,851
2026-06-10	137.30	138.50	134.60	135.70	135.70	34,529
2026-06-09	140.10	142.20	136.50	136.50	136.50	57,846
2026-06-08	135.30	140.50	133.60	137.50	137.50	64,758
2026-06-05	143.70	145.50	135.00	135.30	135.30	71,397
2026-06-04	138.50	142.70	137.70	142.70	142.70	42,826
2026-06-03	143.30	143.30	132.30	138.50	138.50	149,696
2026-06-02	150.60	153.00	148.30	148.30	142.30	83,903
2026-06-01	155.00	157.90	148.60	149.90	143.84	84,715
2026-05-29	154.50	157.90	152.60	156.00	149.69	61,281
2026-05-28	158.40	161.00	152.60	154.00	147.77	69,358
2026-05-27	160.80	163.90	156.90	158.50	152.09	101,200
2026-05-26	156.80	164.10	156.80	160.90	154.39	232,072
2026-05-25	149.10	158.40	142.60	154.30	148.06	229,564
2026-05-22	149.60	156.40	145.80	148.10	142.11	275,617
2026-05-21	139.70	143.00	137.80	138.30	132.70	100,206
2026-05-20	135.90	139.80	135.00	137.90	132.32	56,743
2026-05-19	134.60	139.80	133.30	135.50	130.02	70,175
2026-05-18	130.30	135.70	130.20	133.20	127.81	57,181
2026-05-15	128.10	133.50	128.10	129.60	124.36	40,710
2026-05-13	128.00	129.90	127.30	127.90	122.73	22,191
2026-05-12	138.50	139.60	126.00	127.10	121.96	70,100
2026-05-11	126.20	129.60	124.40	128.60	123.40	48,362
2026-05-08	129.60	130.40	123.40	126.00	120.90	69,309
2026-05-07	131.50	133.00	129.20	129.60	124.36	81,627
2026-05-06	132.00	135.00	126.80	130.00	124.74	88,412
2026-05-05	134.60	137.70	129.40	129.80	124.55	50,094
2026-05-04	129.10	136.00	127.00	133.90	128.48	73,982
2026-04-30	126.60	129.00	125.80	129.00	123.78	21,242

← NewerPage 2 of 21 · 1,260 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.