Zinzino AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 133.00 | 135.80 | 131.60 | 134.60 | 126.43 | 55,421 |
| 2025-02-12 | 130.00 | 133.60 | 130.00 | 132.80 | 124.74 | 54,508 |
| 2025-02-11 | 127.00 | 131.00 | 126.80 | 130.00 | 122.11 | 40,761 |
| 2025-02-10 | 129.80 | 130.00 | 126.00 | 127.00 | 119.29 | 100,052 |
| 2025-02-07 | 131.00 | 133.40 | 129.00 | 129.20 | 121.36 | 113,860 |
| 2025-02-06 | 128.20 | 133.20 | 128.20 | 132.00 | 123.99 | 145,563 |
| 2025-02-05 | 115.00 | 128.80 | 114.00 | 127.20 | 119.48 | 235,850 |
| 2025-02-04 | 114.00 | 115.00 | 112.00 | 114.60 | 107.65 | 57,399 |
| 2025-02-03 | 110.00 | 114.20 | 109.20 | 113.80 | 106.89 | 74,629 |
| 2025-01-31 | 110.00 | 111.80 | 109.40 | 111.80 | 105.02 | 62,004 |
| 2025-01-30 | 107.20 | 110.40 | 107.20 | 110.00 | 103.33 | 46,844 |
| 2025-01-29 | 108.40 | 109.40 | 106.60 | 107.20 | 100.70 | 42,662 |
| 2025-01-28 | 104.60 | 108.80 | 104.60 | 108.40 | 101.82 | 65,661 |
| 2025-01-27 | 105.60 | 106.80 | 102.00 | 104.40 | 98.065 | 49,956 |
| 2025-01-24 | 106.00 | 106.80 | 104.60 | 106.60 | 100.13 | 40,599 |
| 2025-01-23 | 106.20 | 107.80 | 105.40 | 106.00 | 99.568 | 53,210 |
| 2025-01-22 | 104.20 | 106.60 | 102.20 | 106.20 | 99.756 | 101,520 |
| 2025-01-21 | 100.80 | 104.00 | 100.00 | 104.00 | 97.689 | 119,324 |
| 2025-01-20 | 100.40 | 100.80 | 99.000 | 100.60 | 94.496 | 25,253 |
| 2025-01-17 | 102.00 | 102.60 | 99.700 | 100.40 | 94.308 | 32,195 |
| 2025-01-16 | 99.500 | 102.60 | 99.500 | 101.60 | 95.435 | 109,493 |
| 2025-01-15 | 99.300 | 99.800 | 97.900 | 99.500 | 93.462 | 44,725 |
| 2025-01-14 | 98.000 | 100.80 | 98.000 | 99.400 | 93.368 | 69,029 |
| 2025-01-13 | 98.900 | 98.900 | 96.200 | 97.700 | 91.772 | 35,461 |
| 2025-01-10 | 99.400 | 99.500 | 97.100 | 98.900 | 92.899 | 30,439 |
| 2025-01-09 | 99.100 | 100.00 | 97.500 | 98.800 | 92.805 | 69,053 |
| 2025-01-08 | 93.600 | 99.100 | 93.100 | 99.100 | 93.087 | 145,541 |
| 2025-01-07 | 85.300 | 93.800 | 85.300 | 93.100 | 87.451 | 125,532 |
| 2025-01-03 | 86.000 | 86.800 | 85.300 | 85.300 | 80.124 | 27,263 |
| 2025-01-02 | 85.200 | 86.900 | 84.100 | 86.900 | 81.627 | 32,993 |
| 2024-12-30 | 83.800 | 84.700 | 82.700 | 84.600 | 79.466 | 37,670 |
| 2024-12-27 | 82.200 | 83.800 | 82.200 | 83.700 | 78.621 | 19,020 |
| 2024-12-23 | 85.100 | 85.100 | 82.200 | 82.200 | 77.212 | 34,900 |
| 2024-12-20 | 82.000 | 84.900 | 81.700 | 84.900 | 79.748 | 71,923 |
| 2024-12-19 | 84.200 | 84.200 | 82.300 | 82.500 | 77.494 | 56,161 |
| 2024-12-18 | 83.900 | 85.200 | 83.900 | 84.700 | 79.560 | 19,928 |
| 2024-12-17 | 84.500 | 84.900 | 83.300 | 84.500 | 79.373 | 19,917 |
| 2024-12-16 | 85.200 | 85.700 | 84.000 | 84.800 | 79.654 | 43,355 |
| 2024-12-13 | 85.800 | 86.500 | 85.000 | 85.000 | 79.842 | 47,906 |
| 2024-12-12 | 87.000 | 87.300 | 85.000 | 86.100 | 80.875 | 18,606 |
| 2024-12-11 | 88.700 | 88.700 | 85.500 | 86.400 | 81.157 | 30,059 |
| 2024-12-10 | 87.000 | 87.500 | 84.900 | 85.700 | 80.500 | 47,792 |
| 2024-12-09 | 89.800 | 90.600 | 86.900 | 87.000 | 81.721 | 50,140 |
| 2024-12-06 | 88.600 | 89.800 | 88.500 | 89.200 | 83.787 | 23,082 |
| 2024-12-05 | 88.000 | 89.000 | 87.300 | 87.800 | 82.472 | 30,769 |
| 2024-12-04 | 86.700 | 90.100 | 86.700 | 87.900 | 82.566 | 57,789 |
| 2024-12-03 | 87.000 | 88.300 | 86.000 | 86.700 | 81.439 | 29,292 |
| 2024-12-02 | 88.500 | 88.500 | 86.000 | 88.000 | 82.660 | 54,894 |
| 2024-11-29 | 85.300 | 90.500 | 85.300 | 88.700 | 83.318 | 53,710 |
| 2024-11-28 | 84.800 | 86.500 | 84.600 | 85.300 | 80.124 | 16,988 |
| 2024-11-27 | 85.600 | 85.600 | 83.200 | 84.300 | 79.185 | 28,126 |
| 2024-11-26 | 83.500 | 89.000 | 82.800 | 85.700 | 80.500 | 26,016 |
| 2024-11-25 | 85.700 | 85.900 | 80.500 | 83.300 | 78.245 | 61,898 |
| 2024-11-22 | 84.100 | 85.700 | 82.000 | 84.000 | 78.903 | 55,660 |
| 2024-11-21 | 79.900 | 84.800 | 79.800 | 82.700 | 77.682 | 68,341 |
| 2024-11-20 | 81.200 | 83.500 | 77.900 | 79.800 | 74.958 | 107,180 |
| 2024-11-19 | 92.700 | 92.700 | 80.200 | 81.200 | 76.273 | 295,654 |
| 2024-11-18 | 95.500 | 95.700 | 93.400 | 94.900 | 89.141 | 48,132 |
| 2024-11-15 | 100.00 | 100.00 | 95.100 | 95.100 | 89.329 | 48,264 |
| 2024-11-14 | 97.000 | 99.800 | 97.000 | 99.800 | 93.744 | 49,766 |
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.