Zinzino AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 116.60 | 117.80 | 114.40 | 116.00 | 111.31 | 46,472 |
| 2025-10-30 | 116.40 | 118.00 | 114.80 | 116.00 | 111.31 | 74,463 |
| 2025-10-29 | 118.20 | 119.40 | 115.80 | 116.20 | 111.50 | 69,149 |
| 2025-10-28 | 121.00 | 123.60 | 116.40 | 117.00 | 112.27 | 115,784 |
| 2025-10-27 | 121.60 | 121.80 | 117.20 | 118.40 | 113.61 | 85,591 |
| 2025-10-24 | 120.80 | 122.00 | 117.60 | 120.60 | 115.72 | 64,304 |
| 2025-10-23 | 121.20 | 122.20 | 116.40 | 120.00 | 115.15 | 182,053 |
| 2025-10-22 | 120.40 | 122.60 | 118.60 | 121.60 | 116.68 | 193,526 |
| 2025-10-21 | 128.00 | 129.20 | 119.40 | 120.20 | 115.34 | 207,506 |
| 2025-10-20 | 123.00 | 127.80 | 122.60 | 127.80 | 122.63 | 77,712 |
| 2025-10-17 | 126.20 | 127.40 | 122.00 | 122.40 | 117.45 | 185,318 |
| 2025-10-16 | 124.40 | 128.20 | 123.40 | 125.60 | 120.52 | 364,341 |
| 2025-10-15 | 130.20 | 132.00 | 121.00 | 124.40 | 119.37 | 484,441 |
| 2025-10-14 | 137.00 | 137.60 | 129.00 | 130.40 | 125.12 | 259,841 |
| 2025-10-13 | 125.00 | 140.20 | 121.40 | 134.80 | 129.35 | 806,315 |
| 2025-10-10 | 122.20 | 127.60 | 120.20 | 121.40 | 116.49 | 451,738 |
| 2025-10-09 | 121.00 | 125.40 | 118.20 | 121.20 | 116.30 | 177,918 |
| 2025-10-08 | 126.20 | 127.00 | 120.40 | 121.00 | 116.10 | 214,562 |
| 2025-10-07 | 129.40 | 131.40 | 126.00 | 127.00 | 121.86 | 161,228 |
| 2025-10-06 | 134.80 | 137.80 | 127.40 | 128.40 | 123.21 | 246,293 |
| 2025-10-03 | 133.40 | 143.00 | 129.80 | 133.60 | 128.19 | 241,539 |
| 2025-10-02 | 134.60 | 137.40 | 131.20 | 133.20 | 127.81 | 231,228 |
| 2025-10-01 | 140.60 | 142.00 | 133.60 | 133.80 | 128.39 | 229,129 |
| 2025-09-30 | 138.00 | 141.00 | 136.40 | 140.00 | 134.34 | 186,566 |
| 2025-09-29 | 147.80 | 150.60 | 135.80 | 138.00 | 132.42 | 371,839 |
| 2025-09-26 | 150.20 | 151.00 | 145.20 | 146.00 | 140.09 | 200,656 |
| 2025-09-25 | 153.20 | 154.80 | 146.00 | 148.20 | 142.20 | 183,204 |
| 2025-09-24 | 150.00 | 154.00 | 146.20 | 153.00 | 146.81 | 266,698 |
| 2025-09-23 | 153.40 | 155.60 | 143.60 | 148.80 | 142.78 | 570,565 |
| 2025-09-22 | 157.60 | 160.60 | 152.00 | 154.60 | 148.35 | 185,968 |
| 2025-09-19 | 160.20 | 164.20 | 155.20 | 158.00 | 151.61 | 255,739 |
| 2025-09-18 | 153.60 | 159.20 | 151.20 | 158.20 | 151.80 | 265,201 |
| 2025-09-17 | 150.60 | 151.60 | 146.60 | 150.00 | 143.93 | 139,695 |
| 2025-09-16 | 152.80 | 155.60 | 147.20 | 149.60 | 143.55 | 228,378 |
| 2025-09-15 | 161.00 | 161.00 | 148.60 | 153.20 | 147.00 | 712,638 |
| 2025-09-12 | 169.00 | 169.20 | 154.20 | 161.60 | 155.06 | 402,802 |
| 2025-09-11 | 167.40 | 172.80 | 164.20 | 168.00 | 161.20 | 473,963 |
| 2025-09-10 | 175.00 | 177.60 | 165.40 | 167.20 | 160.44 | 207,267 |
| 2025-09-09 | 175.80 | 178.00 | 172.20 | 174.20 | 167.15 | 235,824 |
| 2025-09-08 | 177.20 | 181.00 | 172.00 | 174.60 | 167.54 | 216,208 |
| 2025-09-05 | 174.40 | 181.00 | 171.20 | 176.00 | 168.88 | 662,415 |
| 2025-09-04 | 172.40 | 176.20 | 171.20 | 172.60 | 165.62 | 420,673 |
| 2025-09-03 | 167.60 | 176.40 | 165.00 | 172.40 | 165.42 | 695,553 |
| 2025-09-02 | 183.80 | 184.00 | 167.00 | 167.60 | 160.82 | 347,509 |
| 2025-09-01 | 188.00 | 191.80 | 178.00 | 184.40 | 176.94 | 233,244 |
| 2025-08-29 | 199.40 | 211.50 | 182.00 | 188.40 | 180.78 | 342,496 |
| 2025-08-28 | 200.00 | 203.00 | 197.00 | 201.50 | 193.35 | 111,093 |
| 2025-08-27 | 207.50 | 208.50 | 197.00 | 200.00 | 191.91 | 125,968 |
| 2025-08-26 | 214.00 | 216.00 | 206.50 | 206.50 | 198.15 | 610,999 |
| 2025-08-25 | 208.50 | 216.50 | 208.00 | 213.00 | 204.38 | 102,207 |
| 2025-08-22 | 201.50 | 208.50 | 201.50 | 208.50 | 200.06 | 86,713 |
| 2025-08-21 | 203.50 | 210.50 | 200.00 | 203.00 | 194.79 | 102,432 |
| 2025-08-20 | 202.00 | 205.50 | 195.60 | 203.00 | 194.79 | 156,811 |
| 2025-08-19 | 203.50 | 207.50 | 196.20 | 198.80 | 190.76 | 222,607 |
| 2025-08-18 | 246.00 | 249.50 | 195.40 | 201.50 | 193.35 | 624,765 |
| 2025-08-15 | 248.00 | 252.50 | 243.50 | 244.50 | 234.61 | 89,739 |
| 2025-08-14 | 235.50 | 245.50 | 234.50 | 245.00 | 235.09 | 105,932 |
| 2025-08-13 | 246.50 | 251.50 | 239.00 | 239.50 | 229.81 | 74,962 |
| 2025-08-12 | 249.00 | 249.00 | 243.00 | 246.00 | 236.05 | 71,774 |
| 2025-08-11 | 249.00 | 250.50 | 243.50 | 246.00 | 236.05 | 106,777 |
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.