Zinzino AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 136.80 | 137.20 | 134.20 | 135.80 | 130.31 | 27,567 |
| 2026-01-30 | 140.80 | 143.00 | 136.40 | 137.40 | 131.84 | 37,293 |
| 2026-01-29 | 145.00 | 146.80 | 140.20 | 140.60 | 134.91 | 32,830 |
| 2026-01-28 | 145.00 | 147.00 | 142.40 | 144.80 | 138.94 | 32,479 |
| 2026-01-27 | 145.00 | 152.40 | 142.60 | 144.60 | 138.75 | 43,824 |
| 2026-01-26 | 143.60 | 146.20 | 143.20 | 145.20 | 139.33 | 23,154 |
| 2026-01-23 | 145.40 | 148.20 | 143.60 | 144.20 | 138.37 | 38,099 |
| 2026-01-22 | 144.80 | 147.40 | 142.80 | 146.80 | 140.86 | 37,070 |
| 2026-01-21 | 142.40 | 143.80 | 139.00 | 142.80 | 137.02 | 36,883 |
| 2026-01-20 | 144.00 | 146.00 | 140.40 | 142.20 | 136.45 | 65,399 |
| 2026-01-19 | 151.00 | 151.00 | 142.60 | 146.00 | 140.09 | 93,067 |
| 2026-01-16 | 153.80 | 157.40 | 151.20 | 152.20 | 146.04 | 52,797 |
| 2026-01-15 | 156.00 | 156.40 | 153.60 | 153.60 | 147.39 | 47,125 |
| 2026-01-14 | 155.20 | 157.00 | 152.20 | 156.40 | 150.07 | 25,682 |
| 2026-01-13 | 157.60 | 157.60 | 154.00 | 154.80 | 148.54 | 36,523 |
| 2026-01-12 | 154.00 | 158.00 | 151.00 | 157.60 | 151.22 | 36,408 |
| 2026-01-09 | 155.00 | 157.60 | 152.60 | 154.00 | 147.77 | 37,345 |
| 2026-01-08 | 158.00 | 159.40 | 151.40 | 153.20 | 147.00 | 50,541 |
| 2026-01-07 | 156.00 | 168.20 | 156.00 | 157.40 | 151.03 | 99,157 |
| 2026-01-05 | 158.40 | 158.80 | 154.40 | 155.60 | 149.30 | 20,646 |
| 2026-01-02 | 159.40 | 160.00 | 153.40 | 156.40 | 150.07 | 47,066 |
| 2025-12-30 | 158.80 | 163.00 | 155.40 | 159.20 | 152.76 | 36,109 |
| 2025-12-29 | 155.40 | 159.80 | 155.20 | 158.80 | 152.38 | 43,947 |
| 2025-12-23 | 159.20 | 159.20 | 154.00 | 155.60 | 149.30 | 30,414 |
| 2025-12-22 | 160.00 | 162.20 | 153.80 | 154.40 | 148.15 | 50,917 |
| 2025-12-19 | 154.60 | 160.80 | 153.60 | 157.20 | 150.84 | 56,986 |
| 2025-12-18 | 159.80 | 165.00 | 156.00 | 158.60 | 152.18 | 40,660 |
| 2025-12-17 | 165.40 | 165.60 | 150.00 | 159.60 | 153.14 | 46,400 |
| 2025-12-16 | 168.80 | 168.80 | 163.20 | 165.60 | 158.90 | 36,471 |
| 2025-12-15 | 172.80 | 173.80 | 166.20 | 168.60 | 161.78 | 56,204 |
| 2025-12-12 | 173.80 | 174.80 | 170.80 | 172.80 | 165.81 | 45,643 |
| 2025-12-11 | 171.40 | 174.40 | 170.00 | 170.80 | 163.89 | 64,682 |
| 2025-12-10 | 170.40 | 176.80 | 169.20 | 172.40 | 165.42 | 56,024 |
| 2025-12-09 | 167.00 | 172.00 | 167.00 | 170.20 | 163.31 | 80,270 |
| 2025-12-08 | 168.40 | 175.00 | 166.20 | 167.60 | 160.82 | 76,142 |
| 2025-12-05 | 162.60 | 170.40 | 160.00 | 169.00 | 162.16 | 86,865 |
| 2025-12-04 | 159.80 | 167.00 | 159.80 | 162.00 | 155.45 | 53,848 |
| 2025-12-03 | 164.00 | 167.20 | 158.20 | 160.60 | 154.10 | 96,123 |
| 2025-12-02 | 163.80 | 168.00 | 162.00 | 165.00 | 158.32 | 67,523 |
| 2025-12-01 | 167.00 | 170.00 | 163.00 | 164.00 | 157.36 | 72,941 |
| 2025-11-28 | 170.00 | 174.60 | 165.40 | 166.40 | 159.67 | 61,882 |
| 2025-11-27 | 170.60 | 177.00 | 167.40 | 170.40 | 163.51 | 82,391 |
| 2025-11-26 | 170.00 | 172.80 | 164.60 | 170.40 | 163.51 | 84,449 |
| 2025-11-25 | 166.80 | 174.60 | 165.80 | 169.80 | 162.93 | 176,352 |
| 2025-11-24 | 157.20 | 168.40 | 150.00 | 168.20 | 161.39 | 648,963 |
| 2025-11-21 | 163.60 | 163.60 | 155.20 | 157.20 | 150.84 | 113,558 |
| 2025-11-20 | 157.20 | 167.80 | 153.00 | 163.40 | 156.79 | 232,518 |
| 2025-11-19 | 127.60 | 156.00 | 125.60 | 156.00 | 149.69 | 358,724 |
| 2025-11-18 | 123.40 | 126.20 | 122.00 | 124.60 | 119.56 | 100,100 |
| 2025-11-17 | 120.80 | 124.40 | 120.00 | 122.00 | 117.06 | 86,181 |
| 2025-11-14 | 122.00 | 122.40 | 117.20 | 119.80 | 114.95 | 88,621 |
| 2025-11-13 | 120.00 | 121.80 | 119.20 | 120.40 | 115.53 | 63,558 |
| 2025-11-12 | 119.20 | 121.20 | 118.20 | 119.00 | 114.19 | 51,513 |
| 2025-11-11 | 122.60 | 123.80 | 118.40 | 118.60 | 113.80 | 129,794 |
| 2025-11-10 | 115.20 | 122.40 | 112.60 | 121.40 | 116.49 | 134,772 |
| 2025-11-07 | 112.80 | 116.60 | 112.60 | 115.20 | 110.54 | 66,956 |
| 2025-11-06 | 112.20 | 115.00 | 109.20 | 112.60 | 108.04 | 95,022 |
| 2025-11-05 | 115.40 | 117.80 | 112.20 | 112.40 | 107.85 | 107,748 |
| 2025-11-04 | 113.20 | 121.20 | 110.40 | 114.40 | 109.77 | 241,190 |
| 2025-11-03 | 116.00 | 121.20 | 113.40 | 113.40 | 108.81 | 104,406 |
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.