Zinzino AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	128.50	130.00	126.40	127.10	121.96	35,903
2026-04-28	129.20	132.90	127.50	128.40	123.21	49,979
2026-04-27	129.50	134.90	128.50	128.60	123.40	52,800
2026-04-24	134.50	135.90	128.50	129.00	123.78	65,739
2026-04-23	141.60	141.60	133.40	133.40	128.00	42,107
2026-04-22	140.50	142.20	135.90	137.80	132.22	44,045
2026-04-21	137.90	142.70	137.90	138.60	132.99	34,579
2026-04-20	152.10	152.10	138.00	138.50	132.90	141,956
2026-04-17	159.00	159.00	147.40	151.40	145.27	90,165
2026-04-16	159.30	161.60	153.80	155.00	148.73	80,253
2026-04-15	154.50	159.00	154.30	159.00	152.57	32,500
2026-04-14	151.40	156.00	151.40	155.00	148.73	24,946
2026-04-13	151.20	152.00	144.60	151.80	145.66	35,344
2026-04-10	153.80	153.90	148.10	151.20	145.08	37,403
2026-04-09	148.60	153.10	148.10	153.10	146.91	37,274
2026-04-08	151.80	151.90	146.50	148.60	142.59	36,415
2026-04-07	144.90	151.00	142.30	145.00	139.13	65,094
2026-04-02	143.80	145.40	140.00	144.40	138.56	33,937
2026-04-01	145.00	147.40	143.40	145.20	139.33	25,036
2026-03-31	134.00	142.80	134.00	139.60	133.95	25,167
2026-03-30	133.40	137.60	129.20	136.00	130.50	43,026
2026-03-27	135.80	135.80	132.60	132.80	127.43	34,008
2026-03-26	135.40	137.80	131.80	135.20	129.73	26,910
2026-03-25	134.80	138.60	134.80	135.20	129.73	29,153
2026-03-24	135.00	135.20	132.00	133.40	128.00	44,838
2026-03-23	126.80	136.20	123.20	132.20	126.85	112,551
2026-03-20	131.20	134.20	126.00	127.40	122.25	48,809
2026-03-19	135.40	136.00	126.00	131.40	126.08	74,940
2026-03-18	138.00	140.00	135.20	135.60	130.11	31,319
2026-03-17	139.20	139.80	135.20	137.00	131.46	33,172
2026-03-16	141.80	141.80	136.20	139.00	133.38	23,226
2026-03-13	140.20	142.40	138.20	139.40	133.76	26,850
2026-03-12	144.00	145.60	140.00	142.20	136.45	33,168
2026-03-11	148.80	148.80	142.80	144.00	138.17	29,738
2026-03-10	146.00	151.00	145.00	149.20	143.16	32,994
2026-03-09	146.20	146.20	141.60	144.00	138.17	43,375
2026-03-06	147.80	153.20	147.20	148.60	142.59	40,644
2026-03-05	153.00	153.80	147.60	147.80	141.82	39,657
2026-03-04	145.80	153.60	145.80	152.00	145.85	65,068
2026-03-03	147.40	149.80	142.80	144.80	138.94	60,288
2026-03-02	150.60	153.60	144.40	148.20	142.20	66,322
2026-02-27	152.80	158.60	148.80	155.00	148.73	81,548
2026-02-26	163.80	166.80	151.20	152.00	145.85	117,469
2026-02-25	148.00	170.20	148.00	167.20	160.44	312,155
2026-02-24	130.00	132.80	126.20	127.20	122.05	81,159
2026-02-23	130.00	131.80	127.00	130.40	125.12	69,606
2026-02-20	132.20	134.00	128.60	130.00	124.74	36,904
2026-02-19	131.20	133.60	129.20	131.20	125.89	32,041
2026-02-18	128.60	131.00	127.40	131.00	125.70	27,577
2026-02-17	129.80	131.80	126.20	128.40	123.21	34,615
2026-02-16	130.40	131.80	128.60	128.60	123.40	27,430
2026-02-13	129.40	131.80	128.20	129.80	124.55	26,638
2026-02-12	132.80	132.80	127.20	130.20	124.93	29,331
2026-02-11	139.00	139.00	131.80	132.00	126.66	28,224
2026-02-10	139.20	139.20	133.00	139.00	133.38	55,152
2026-02-09	131.60	139.60	131.60	138.40	132.80	84,902
2026-02-06	128.60	131.00	126.80	130.80	125.51	41,798
2026-02-05	127.20	128.00	124.60	128.00	122.82	33,438
2026-02-04	132.00	132.80	115.40	126.20	121.09	199,882
2026-02-03	137.20	137.20	131.60	132.00	126.66	35,600

← NewerPage 3 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.