Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	54.200	54.500	52.500	54.000	44.527	26,597
2022-01-12	53.300	54.900	53.000	54.200	44.692	30,098
2022-01-11	52.900	55.700	52.900	53.200	43.867	6,306
2022-01-10	54.600	55.400	52.000	52.900	43.620	14,026
2022-01-07	57.000	57.000	54.000	54.100	44.609	11,900
2022-01-05	56.600	57.200	55.200	56.900	46.918	8,618
2022-01-04	58.200	58.200	56.000	57.200	47.165	15,311
2022-01-03	57.000	60.000	54.100	58.200	47.990	27,919
2021-12-30	54.000	57.000	52.500	57.000	47.000	43,422
2021-12-29	54.000	54.900	53.800	54.500	44.939	5,118
2021-12-28	55.400	56.900	53.700	54.000	44.527	20,101
2021-12-27	54.400	56.500	53.900	55.000	45.351	18,934
2021-12-23	54.000	56.100	54.000	54.500	44.939	43,710
2021-12-22	54.000	54.700	53.200	54.000	44.527	7,318
2021-12-21	55.600	55.600	53.000	54.000	44.527	12,365
2021-12-20	57.000	57.700	55.500	55.600	45.846	4,710
2021-12-17	57.500	57.500	55.200	56.300	46.423	7,433
2021-12-16	56.100	57.500	55.200	57.500	47.413	10,654
2021-12-15	55.600	57.900	55.000	56.100	46.258	14,552
2021-12-14	58.200	58.900	55.400	55.500	45.764	20,644
2021-12-13	60.500	60.500	57.400	58.200	47.990	32,962
2021-12-10	61.500	62.100	59.200	60.500	49.886	9,277
2021-12-09	59.000	62.000	58.300	61.100	50.381	20,719
2021-12-08	59.400	59.900	59.000	59.000	48.650	1,654
2021-12-07	60.500	60.800	58.300	59.400	48.979	13,356
2021-12-06	60.300	62.000	58.600	59.600	49.144	7,516
2021-12-03	57.500	63.500	56.700	60.300	49.721	42,279
2021-12-02	57.800	58.500	57.000	57.400	47.330	8,773
2021-12-01	55.500	57.900	55.100	57.900	47.743	19,256
2021-11-30	55.500	57.400	52.000	56.800	46.835	48,776
2021-11-29	57.100	57.500	54.000	55.500	45.764	28,030
2021-11-26	58.100	58.100	55.800	57.100	47.083	15,212
2021-11-25	60.000	60.400	55.700	58.200	47.990	36,132
2021-11-24	60.800	60.800	59.300	60.000	49.474	8,435
2021-11-23	62.000	62.000	60.500	60.900	50.216	15,910
2021-11-22	63.700	63.700	61.000	61.000	50.299	12,344
2021-11-19	64.100	66.400	63.500	63.500	52.360	33,746
2021-11-18	63.900	63.900	60.900	62.700	51.700	14,967
2021-11-17	62.100	64.000	59.500	63.900	52.690	13,562
2021-11-16	61.800	62.800	60.500	62.000	51.123	10,503
2021-11-15	61.900	63.000	61.000	61.700	50.876	12,518
2021-11-12	63.000	64.900	61.700	63.700	52.525	7,422
2021-11-11	65.000	65.200	61.600	63.000	51.948	22,333
2021-11-10	62.400	65.000	61.200	63.900	52.690	28,025
2021-11-09	62.900	64.400	61.000	62.400	51.453	21,192
2021-11-08	65.000	66.400	62.400	62.900	51.865	9,095
2021-11-05	65.200	65.200	62.300	65.000	53.597	9,827
2021-11-04	65.200	66.000	58.400	65.200	53.762	67,080
2021-11-03	67.800	69.000	64.000	65.200	53.762	35,063
2021-11-02	67.500	68.000	65.300	67.800	55.906	20,259
2021-11-01	68.600	68.600	66.700	67.300	55.493	13,530
2021-10-29	66.500	68.600	66.000	68.600	56.565	20,265
2021-10-28	68.500	68.700	66.100	66.700	54.999	5,776
2021-10-27	65.500	68.900	65.500	68.500	56.483	33,685
2021-10-26	67.000	67.000	65.100	65.500	54.009	6,535
2021-10-25	67.500	68.000	65.000	67.200	55.411	12,372
2021-10-22	66.000	68.900	64.900	67.400	55.576	28,913
2021-10-21	68.500	69.800	66.000	66.700	54.999	24,550
2021-10-20	68.600	68.600	65.300	68.200	56.236	20,670
2021-10-19	67.800	69.800	66.500	68.600	56.565	30,039

← NewerPage 21 of 22 · 1,263 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.