Zinzino AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 255.50 | 262.50 | 246.50 | 249.00 | 238.93 | 109,898 |
| 2025-08-07 | 252.00 | 258.00 | 250.00 | 255.50 | 245.16 | 95,895 |
| 2025-08-06 | 253.00 | 262.50 | 248.50 | 250.00 | 239.89 | 141,299 |
| 2025-08-05 | 250.00 | 255.00 | 243.00 | 254.00 | 243.72 | 109,151 |
| 2025-08-04 | 242.50 | 253.50 | 235.50 | 251.00 | 240.84 | 107,062 |
| 2025-08-01 | 234.00 | 242.50 | 230.50 | 242.00 | 232.21 | 101,930 |
| 2025-07-31 | 233.50 | 242.00 | 226.50 | 232.00 | 222.61 | 94,890 |
| 2025-07-30 | 250.00 | 256.00 | 234.00 | 234.00 | 224.53 | 135,576 |
| 2025-07-29 | 236.00 | 253.00 | 234.50 | 250.00 | 239.89 | 71,774 |
| 2025-07-28 | 233.50 | 243.00 | 232.50 | 235.00 | 225.49 | 132,890 |
| 2025-07-25 | 234.00 | 236.50 | 231.00 | 233.00 | 223.57 | 100,298 |
| 2025-07-24 | 234.50 | 235.50 | 223.50 | 232.00 | 222.61 | 106,229 |
| 2025-07-23 | 234.00 | 241.00 | 224.00 | 232.00 | 222.61 | 112,328 |
| 2025-07-22 | 228.00 | 239.00 | 227.00 | 232.50 | 223.09 | 153,671 |
| 2025-07-21 | 253.00 | 253.50 | 214.00 | 229.50 | 220.21 | 531,801 |
| 2025-07-18 | 266.00 | 270.50 | 253.00 | 253.50 | 243.24 | 119,520 |
| 2025-07-17 | 259.00 | 271.50 | 257.00 | 266.00 | 255.24 | 127,942 |
| 2025-07-16 | 266.00 | 275.00 | 254.50 | 259.00 | 248.52 | 210,691 |
| 2025-07-15 | 288.00 | 293.00 | 264.00 | 266.00 | 255.24 | 255,704 |
| 2025-07-14 | 276.50 | 288.00 | 262.00 | 288.00 | 276.35 | 265,094 |
| 2025-07-11 | 283.00 | 289.50 | 276.50 | 282.50 | 271.07 | 134,293 |
| 2025-07-10 | 278.50 | 290.00 | 278.50 | 282.50 | 271.07 | 207,119 |
| 2025-07-09 | 273.00 | 278.50 | 273.00 | 276.00 | 264.83 | 91,304 |
| 2025-07-08 | 271.00 | 275.50 | 265.00 | 270.50 | 259.56 | 129,840 |
| 2025-07-07 | 254.50 | 272.00 | 254.50 | 270.50 | 259.56 | 78,419 |
| 2025-07-04 | 257.50 | 263.00 | 252.50 | 254.00 | 243.72 | 93,867 |
| 2025-07-03 | 242.50 | 261.50 | 242.50 | 257.50 | 247.08 | 132,819 |
| 2025-07-02 | 243.00 | 249.00 | 233.00 | 242.50 | 232.69 | 92,953 |
| 2025-07-01 | 251.00 | 252.50 | 239.00 | 242.50 | 232.69 | 124,193 |
| 2025-06-30 | 242.00 | 254.00 | 240.50 | 250.00 | 239.89 | 131,105 |
| 2025-06-27 | 239.00 | 245.00 | 232.00 | 242.50 | 232.69 | 95,266 |
| 2025-06-26 | 235.00 | 238.00 | 232.00 | 235.00 | 225.49 | 91,905 |
| 2025-06-25 | 228.00 | 237.00 | 228.00 | 235.00 | 225.49 | 114,199 |
| 2025-06-24 | 228.00 | 229.50 | 218.50 | 228.00 | 218.78 | 80,673 |
| 2025-06-23 | 218.50 | 224.50 | 216.50 | 224.00 | 214.94 | 130,737 |
| 2025-06-19 | 215.00 | 220.00 | 211.50 | 216.00 | 207.26 | 64,651 |
| 2025-06-18 | 204.50 | 218.00 | 204.00 | 215.50 | 206.78 | 114,592 |
| 2025-06-17 | 204.00 | 204.50 | 200.00 | 204.50 | 196.23 | 82,203 |
| 2025-06-16 | 199.00 | 204.50 | 197.00 | 202.50 | 194.31 | 83,000 |
| 2025-06-13 | 198.00 | 200.00 | 193.00 | 198.40 | 190.37 | 73,919 |
| 2025-06-12 | 198.00 | 199.40 | 195.80 | 198.00 | 189.99 | 61,056 |
| 2025-06-11 | 195.20 | 199.00 | 194.20 | 198.00 | 189.99 | 81,856 |
| 2025-06-10 | 188.20 | 197.00 | 187.60 | 195.20 | 187.30 | 134,707 |
| 2025-06-09 | 198.00 | 198.00 | 187.40 | 188.00 | 180.39 | 122,669 |
| 2025-06-05 | 196.40 | 199.00 | 195.60 | 198.00 | 189.99 | 51,891 |
| 2025-06-04 | 193.20 | 203.00 | 191.20 | 195.40 | 187.49 | 146,646 |
| 2025-06-03 | 191.00 | 194.20 | 189.00 | 192.20 | 184.42 | 135,818 |
| 2025-06-02 | 189.20 | 195.80 | 188.20 | 190.00 | 182.31 | 104,432 |
| 2025-05-30 | 200.00 | 200.00 | 189.20 | 189.80 | 182.12 | 160,184 |
| 2025-05-28 | 190.20 | 196.00 | 190.20 | 194.00 | 182.23 | 76,034 |
| 2025-05-27 | 191.60 | 192.40 | 187.60 | 190.20 | 178.66 | 67,820 |
| 2025-05-26 | 192.00 | 195.00 | 186.40 | 192.00 | 180.35 | 71,960 |
| 2025-05-23 | 193.40 | 197.20 | 186.60 | 191.60 | 179.97 | 91,549 |
| 2025-05-22 | 194.00 | 194.00 | 187.20 | 191.60 | 179.97 | 75,819 |
| 2025-05-21 | 198.00 | 198.00 | 189.00 | 194.40 | 182.60 | 191,006 |
| 2025-05-20 | 187.60 | 204.50 | 185.00 | 198.00 | 185.99 | 229,241 |
| 2025-05-19 | 191.20 | 191.60 | 180.00 | 188.00 | 176.59 | 114,658 |
| 2025-05-16 | 191.40 | 199.00 | 189.00 | 191.40 | 179.79 | 156,394 |
| 2025-05-15 | 190.20 | 193.00 | 188.60 | 189.80 | 178.28 | 89,082 |
| 2025-05-14 | 191.80 | 193.00 | 188.60 | 190.00 | 178.47 | 104,822 |
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.