Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	39.000	42.700	39.000	41.850	34.508	40,908
2022-04-05	40.900	41.000	39.500	40.350	33.271	16,851
2022-04-04	41.950	42.000	40.000	40.900	33.725	16,596
2022-04-01	42.000	42.000	39.750	41.500	34.220	5,098
2022-03-31	40.500	40.950	39.500	39.550	32.612	11,683
2022-03-30	40.500	41.000	39.200	41.000	33.807	5,995
2022-03-29	41.000	41.000	39.300	40.500	33.395	20,158
2022-03-28	40.000	42.200	39.000	40.000	32.983	20,101
2022-03-25	39.300	40.300	39.250	40.000	32.983	11,416
2022-03-24	36.950	40.200	36.950	39.250	32.364	59,764
2022-03-23	39.900	41.600	38.500	38.500	31.746	23,587
2022-03-22	42.150	43.800	38.650	39.900	32.900	20,428
2022-03-21	41.000	43.000	40.650	41.750	34.426	13,054
2022-03-18	38.850	41.750	38.300	39.950	32.942	24,812
2022-03-17	39.400	39.550	38.650	38.850	32.034	10,933
2022-03-16	38.350	38.350	38.000	38.100	31.416	28,381
2022-03-15	37.500	39.000	37.250	38.350	31.622	26,546
2022-03-14	37.200	38.900	37.200	37.250	30.715	5,140
2022-03-11	38.000	39.850	37.200	37.200	30.674	25,009
2022-03-10	37.700	39.800	37.000	38.000	31.334	14,577
2022-03-09	37.500	39.950	35.050	37.700	31.086	44,781
2022-03-08	34.000	37.500	33.250	36.100	29.767	14,471
2022-03-07	36.000	36.000	32.000	35.150	28.984	34,534
2022-03-04	38.500	38.500	34.000	36.000	29.684	53,403
2022-03-03	44.000	44.000	37.600	38.500	31.746	60,991
2022-03-02	43.000	45.000	42.050	44.450	36.652	17,781
2022-03-01	41.000	44.000	40.800	42.900	35.374	23,145
2022-02-28	37.000	42.500	36.950	41.000	33.807	45,219
2022-02-25	37.700	39.500	37.700	39.000	32.158	8,932
2022-02-24	40.000	40.000	37.000	38.750	31.952	23,291
2022-02-23	39.400	41.400	39.400	41.000	33.807	6,765
2022-02-22	40.750	42.950	38.000	41.200	33.972	26,209
2022-02-21	43.500	43.500	40.550	40.750	33.601	21,492
2022-02-18	44.400	44.400	42.000	43.750	36.075	13,572
2022-02-17	43.000	49.000	42.950	44.450	36.652	27,973
2022-02-16	40.500	42.500	39.700	42.500	35.044	23,004
2022-02-15	40.900	41.700	40.050	40.100	33.065	34,605
2022-02-14	42.450	42.450	38.000	41.700	34.385	96,159
2022-02-11	43.400	43.900	42.000	42.450	35.003	23,275
2022-02-10	44.000	45.000	42.500	43.900	36.199	71,998
2022-02-09	45.600	46.200	44.500	44.850	36.982	34,479
2022-02-08	46.000	46.750	45.100	45.600	37.600	17,933
2022-02-07	47.000	47.000	45.400	45.850	37.806	22,210
2022-02-04	47.850	48.000	46.100	47.000	38.755	10,771
2022-02-03	49.000	49.000	46.250	47.950	39.538	22,480
2022-02-02	49.250	50.000	48.500	49.000	40.404	7,767
2022-02-01	49.950	49.950	48.550	49.250	40.610	12,692
2022-01-31	50.300	50.300	48.000	49.800	41.064	10,276
2022-01-28	49.600	50.500	49.100	50.500	41.641	6,393
2022-01-27	50.000	50.000	48.900	49.600	40.899	4,630
2022-01-26	50.400	50.500	49.350	50.200	41.393	14,026
2022-01-25	47.000	50.900	47.000	49.050	40.445	13,530
2022-01-24	51.000	51.100	46.650	47.800	39.414	30,530
2022-01-21	51.600	54.400	51.100	51.300	42.300	22,081
2022-01-20	51.600	52.900	51.000	51.600	42.548	2,632
2022-01-19	51.900	52.000	50.300	51.600	42.548	21,955
2022-01-18	53.500	53.500	51.200	51.900	42.795	35,022
2022-01-17	54.000	54.900	52.900	53.600	44.197	18,375
2022-01-14	54.200	55.000	53.000	54.000	44.527	20,553
2022-01-13	54.200	54.500	52.500	54.000	44.527	26,597

← NewerPage 20 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.