Zinzino AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 190.20 | 194.60 | 186.00 | 190.60 | 179.03 | 99,775 |
| 2025-05-12 | 180.20 | 190.00 | 177.60 | 189.00 | 177.53 | 107,499 |
| 2025-05-09 | 181.00 | 181.60 | 178.40 | 180.40 | 169.45 | 46,260 |
| 2025-05-08 | 181.00 | 181.20 | 175.80 | 181.00 | 170.02 | 63,959 |
| 2025-05-07 | 180.20 | 182.00 | 178.20 | 181.00 | 170.02 | 54,627 |
| 2025-05-06 | 185.20 | 185.20 | 176.60 | 179.80 | 168.89 | 107,528 |
| 2025-05-05 | 174.60 | 181.00 | 173.00 | 180.40 | 169.45 | 109,928 |
| 2025-05-02 | 171.40 | 175.60 | 170.00 | 174.00 | 163.44 | 57,501 |
| 2025-04-30 | 168.40 | 174.40 | 166.40 | 170.20 | 159.87 | 65,646 |
| 2025-04-29 | 163.00 | 168.60 | 162.80 | 168.60 | 158.37 | 51,303 |
| 2025-04-28 | 168.00 | 168.00 | 161.40 | 163.40 | 153.48 | 40,017 |
| 2025-04-25 | 163.00 | 168.60 | 162.60 | 165.00 | 154.99 | 44,731 |
| 2025-04-24 | 164.20 | 164.20 | 158.80 | 162.20 | 152.36 | 56,322 |
| 2025-04-23 | 158.20 | 164.20 | 152.00 | 164.20 | 154.24 | 138,511 |
| 2025-04-22 | 152.20 | 157.00 | 152.20 | 155.60 | 146.16 | 53,833 |
| 2025-04-17 | 154.60 | 155.80 | 151.80 | 152.20 | 142.96 | 12,925 |
| 2025-04-16 | 153.60 | 155.80 | 151.40 | 154.80 | 145.41 | 53,906 |
| 2025-04-15 | 150.20 | 153.40 | 149.40 | 152.60 | 143.34 | 41,767 |
| 2025-04-14 | 149.80 | 151.00 | 146.20 | 151.00 | 141.84 | 46,244 |
| 2025-04-11 | 143.40 | 147.80 | 141.00 | 144.80 | 136.01 | 39,332 |
| 2025-04-10 | 146.20 | 149.80 | 141.60 | 143.60 | 134.89 | 51,295 |
| 2025-04-09 | 135.00 | 141.00 | 135.00 | 139.80 | 131.32 | 45,645 |
| 2025-04-08 | 137.60 | 143.60 | 137.00 | 141.20 | 132.63 | 55,801 |
| 2025-04-07 | 136.00 | 141.60 | 123.00 | 136.20 | 127.94 | 161,144 |
| 2025-04-04 | 146.60 | 149.60 | 138.00 | 139.80 | 131.32 | 139,143 |
| 2025-04-03 | 150.00 | 155.60 | 141.20 | 146.00 | 137.14 | 110,059 |
| 2025-04-02 | 150.00 | 152.40 | 145.40 | 152.00 | 142.78 | 43,039 |
| 2025-04-01 | 143.80 | 151.20 | 143.60 | 148.60 | 139.58 | 88,413 |
| 2025-03-31 | 146.80 | 146.80 | 141.00 | 143.20 | 134.51 | 67,487 |
| 2025-03-28 | 148.20 | 149.40 | 145.60 | 147.80 | 138.83 | 39,937 |
| 2025-03-27 | 149.80 | 150.40 | 147.20 | 148.40 | 139.40 | 29,962 |
| 2025-03-26 | 153.00 | 153.00 | 149.00 | 149.80 | 140.71 | 64,424 |
| 2025-03-25 | 150.20 | 153.60 | 147.40 | 152.00 | 142.78 | 76,850 |
| 2025-03-24 | 151.40 | 152.40 | 149.00 | 150.20 | 141.09 | 70,164 |
| 2025-03-21 | 151.80 | 156.00 | 149.00 | 150.80 | 141.65 | 45,554 |
| 2025-03-20 | 150.60 | 153.80 | 148.00 | 149.60 | 140.52 | 100,406 |
| 2025-03-19 | 144.80 | 154.80 | 144.40 | 154.00 | 144.66 | 129,475 |
| 2025-03-18 | 144.60 | 144.80 | 141.60 | 143.60 | 134.89 | 22,797 |
| 2025-03-17 | 143.60 | 144.80 | 141.80 | 143.40 | 134.70 | 38,675 |
| 2025-03-14 | 139.20 | 144.40 | 139.00 | 142.20 | 133.57 | 22,014 |
| 2025-03-13 | 137.80 | 140.40 | 134.00 | 139.20 | 130.75 | 27,172 |
| 2025-03-12 | 137.00 | 140.80 | 137.00 | 138.00 | 129.63 | 39,886 |
| 2025-03-11 | 135.20 | 139.80 | 135.20 | 136.40 | 128.12 | 40,521 |
| 2025-03-10 | 141.60 | 145.20 | 134.40 | 134.80 | 126.62 | 51,784 |
| 2025-03-07 | 144.20 | 144.20 | 139.20 | 141.40 | 132.82 | 50,655 |
| 2025-03-06 | 146.60 | 148.40 | 141.00 | 143.00 | 134.32 | 78,342 |
| 2025-03-05 | 141.60 | 150.00 | 140.00 | 146.40 | 137.52 | 123,549 |
| 2025-03-04 | 137.80 | 142.80 | 137.60 | 140.00 | 131.50 | 94,449 |
| 2025-03-03 | 130.00 | 138.20 | 128.80 | 137.00 | 128.69 | 110,033 |
| 2025-02-28 | 125.00 | 130.60 | 124.20 | 129.80 | 121.92 | 83,988 |
| 2025-02-27 | 132.00 | 134.00 | 121.60 | 123.00 | 115.54 | 293,607 |
| 2025-02-26 | 136.00 | 137.60 | 134.00 | 135.40 | 127.18 | 70,448 |
| 2025-02-25 | 139.00 | 140.40 | 134.20 | 136.00 | 127.75 | 122,440 |
| 2025-02-24 | 146.20 | 146.40 | 138.20 | 139.40 | 130.94 | 190,786 |
| 2025-02-21 | 145.60 | 148.00 | 144.20 | 146.80 | 137.89 | 109,143 |
| 2025-02-20 | 143.20 | 145.60 | 142.40 | 144.60 | 135.83 | 33,432 |
| 2025-02-19 | 144.40 | 146.00 | 141.60 | 143.20 | 134.51 | 70,428 |
| 2025-02-18 | 140.00 | 144.00 | 139.40 | 143.80 | 135.07 | 90,223 |
| 2025-02-17 | 136.20 | 140.00 | 136.00 | 139.80 | 131.32 | 64,077 |
| 2025-02-14 | 135.00 | 140.60 | 135.00 | 137.60 | 129.25 | 91,725 |
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.