Zinzino AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	97.000	99.800	97.000	99.800	93.744	49,766
2024-11-13	95.600	97.500	95.000	97.500	91.584	43,373
2024-11-12	96.800	97.300	94.700	95.400	89.611	22,391
2024-11-11	98.200	99.000	96.900	97.400	91.490	35,833
2024-11-08	98.800	100.00	97.600	98.200	92.241	46,995
2024-11-07	96.600	98.700	96.000	98.600	92.617	39,174
2024-11-06	96.400	97.900	95.500	96.200	90.363	57,708
2024-11-05	97.700	97.700	94.200	94.200	88.484	48,666
2024-11-04	94.500	99.100	93.700	96.900	91.020	81,228
2024-11-01	92.000	94.600	92.000	94.600	88.860	13,493
2024-10-31	93.400	94.300	91.900	92.400	86.793	23,456
2024-10-30	93.500	95.000	93.300	95.000	89.235	113,339
2024-10-29	93.100	93.400	92.100	93.400	87.732	43,330
2024-10-28	90.900	93.500	90.700	93.100	87.451	36,257
2024-10-25	90.000	91.700	89.300	90.200	84.727	28,888
2024-10-24	87.700	89.500	87.400	89.300	83.881	20,126
2024-10-23	89.800	90.000	87.700	87.700	82.378	35,667
2024-10-22	92.500	92.800	89.100	89.800	84.351	34,810
2024-10-21	90.800	93.400	90.200	91.900	86.323	32,531
2024-10-18	92.300	92.800	90.600	90.800	85.290	29,905
2024-10-17	90.200	93.100	90.200	92.200	86.605	41,323
2024-10-16	93.900	93.900	90.100	90.200	84.727	54,066
2024-10-15	95.000	95.500	92.100	92.200	86.605	51,945
2024-10-14	93.800	95.700	93.800	95.300	89.517	68,108
2024-10-11	92.100	94.200	92.000	93.500	87.826	25,505
2024-10-10	93.800	93.800	91.500	92.100	86.511	26,968
2024-10-09	91.000	94.700	91.000	93.800	88.108	44,977
2024-10-08	94.600	94.600	91.300	91.400	85.854	32,941
2024-10-07	93.400	95.500	91.300	92.800	87.169	76,274
2024-10-04	90.200	94.600	90.100	93.400	87.732	104,988
2024-10-03	89.400	90.800	88.000	90.100	84.633	39,498
2024-10-02	88.500	90.600	87.000	89.700	84.257	42,994
2024-10-01	90.600	91.700	88.400	88.900	83.506	57,994
2024-09-30	91.100	92.700	89.100	90.300	84.821	47,369
2024-09-27	89.200	92.000	88.000	91.100	85.572	89,858
2024-09-26	88.700	91.000	88.400	90.100	84.633	79,340
2024-09-25	84.300	89.400	83.700	87.800	82.472	83,677
2024-09-24	84.600	85.600	83.100	83.700	78.621	37,595
2024-09-23	85.600	85.700	84.300	84.600	79.466	32,002
2024-09-20	84.300	85.600	84.300	85.600	80.406	59,915
2024-09-19	85.000	85.000	81.900	84.700	79.560	70,014
2024-09-18	83.000	84.900	82.500	84.500	79.373	72,295
2024-09-17	82.200	83.000	81.800	82.900	77.870	38,191
2024-09-16	82.300	82.900	81.700	82.200	77.212	28,410
2024-09-13	81.600	82.800	81.300	82.400	77.400	53,899
2024-09-12	80.400	82.000	80.000	81.600	76.649	61,860
2024-09-11	79.500	82.000	79.500	80.500	75.615	61,425
2024-09-10	79.200	79.800	79.000	79.500	74.676	24,827
2024-09-09	78.700	79.300	78.300	79.100	74.300	10,232
2024-09-06	79.300	79.400	78.000	78.600	73.831	22,285
2024-09-05	78.400	79.800	78.000	79.200	74.394	24,594
2024-09-04	77.100	82.000	76.400	78.400	73.643	83,308
2024-09-03	79.800	79.800	77.100	77.100	72.422	56,420
2024-09-02	79.300	80.000	77.500	79.900	75.052	52,308
2024-08-30	78.900	79.600	78.600	79.300	74.488	106,645
2024-08-29	77.200	78.200	74.800	76.500	71.858	33,983
2024-08-28	76.800	78.900	76.800	77.200	72.516	38,697
2024-08-27	76.900	77.700	76.100	76.700	72.046	14,743
2024-08-26	74.800	78.000	74.800	76.800	72.140	32,982
2024-08-23	74.200	74.800	73.500	74.800	70.261	20,395

← NewerPage 9 of 22 · 1,261 trading daysOlder →

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.